Vince Holding Corp (VNCE) Stock Profile

Data as of May 9, 2025

$1.61 ($-0.08) -4.73%

Vince Holding Corp - Daily Information

Click for more stock information on Vince Holding Corp.

Daily Information	Data
Date	May 9, 2025
Open	$1.70
Previous Close	$1.61
High	$1.73
Low	$1.58
Adjusted Open	$1.70
Previous Adjusted Close	$1.61
Adjusted High	$1.73
Adjusted Low	$1.58

Invest in Vince Holding Corp (VNCE)

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Key People Vince Holding Corp

Employee	Position
Marc J. Leder	Chairman
Jack Schwefel	Chief Executive Officer & Director
David Stefko	Chief Financial Officer & Executive Vice President
Caroline Belhumeur	Creative Director
Matthew N. Garff	Director
Marie Fogel	SVP, Chief Merchandising & Manufacturing Officer
Lee Meiner	Chief Human Resources Officer & Senior VP
Akiko Okuma	Secretary, Vice President & General Counsel
Robin S. Kramer	Independent Director
Eugenia Marie Ulasewicz	Independent Director
Jerome Squire Griffith	Independent Director
Michael J. Mardy	Independent Director

Company Profile Vince Holding Corp

Exchange: NYSE

IPO Date: Nov. 22, 2013

Employees: 734

Sector: Consumer Cyclical

Industry: Apparel Manufacturing

Website: Vince Holding Corp Website

Address: 1333 Broadway, New York, NY 10018

Historical Stock Data for Vince Holding Corp (VNCE)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-08	$1.70	$1.73	$1.58	$1.61	$1.61	44,515
2025-05-07	$1.82	$1.85	$1.65	$1.69	$1.69	35,374
2025-05-06	$2.00	$2.00	$1.70	$1.84	$1.84	36,555
2025-05-05	$2.25	$2.34	$1.81	$2.00	$2.00	112,376
2025-05-02	$2.00	$2.49	$1.90	$2.25	$2.25	147,327
2025-05-01	$1.80	$2.00	$1.73	$1.96	$1.96	81,460
2025-04-30	$1.76	$1.81	$1.69	$1.71	$1.71	18,892
2025-04-29	$1.75	$1.82	$1.75	$1.78	$1.78	14,964
2025-04-28	$1.76	$1.87	$1.71	$1.76	$1.76	28,575
2025-04-25	$1.80	$1.88	$1.76	$1.86	$1.86	24,699
2025-04-24	$1.70	$1.85	$1.70	$1.80	$1.80	16,934
2025-04-23	$1.64	$1.71	$1.64	$1.68	$1.68	10,999
2025-04-22	$1.62	$1.70	$1.57	$1.62	$1.62	17,855
2025-04-21	$1.58	$1.63	$1.53	$1.60	$1.60	23,000
2025-04-17	$1.53	$1.62	$1.53	$1.58	$1.58	7,035
2025-04-16	$1.67	$1.73	$1.51	$1.51	$1.51	14,784
2025-04-15	$1.55	$1.75	$1.55	$1.68	$1.68	43,195
2025-04-14	$1.61	$1.64	$1.56	$1.61	$1.61	16,449
2025-04-11	$1.52	$1.63	$1.52	$1.54	$1.54	18,694
2025-04-10	$1.61	$1.62	$1.48	$1.50	$1.50	15,955
2025-04-09	$1.34	$1.66	$1.30	$1.61	$1.61	53,513
2025-04-08	$1.61	$1.61	$1.30	$1.38	$1.38	55,358
2025-04-07	$1.63	$1.65	$1.55	$1.56	$1.56	20,756
2025-04-04	$1.80	$1.82	$1.63	$1.68	$1.68	33,965
2025-04-03	$1.88	$1.89	$1.76	$1.86	$1.86	39,935
2025-04-02	$1.97	$1.98	$1.76	$1.94	$1.94	26,984
2025-04-01	$1.96	$2.03	$1.92	$1.97	$1.97	23,246
2025-03-31	$1.78	$1.98	$1.78	$1.92	$1.92	62,688
2025-03-28	$2.02	$2.04	$1.90	$1.92	$1.92	35,293
2025-03-27	$2.08	$2.08	$2.00	$2.04	$2.04	8,127
2025-03-26	$2.04	$2.06	$2.02	$2.05	$2.05	48,417
2025-03-25	$1.93	$2.05	$1.93	$1.97	$1.97	51,160
2025-03-24	$1.98	$2.06	$1.86	$1.97	$1.97	47,959
2025-03-21	$1.99	$2.05	$1.95	$1.98	$1.98	30,810
2025-03-20	$1.95	$2.06	$1.93	$1.95	$1.95	46,625
2025-03-19	$2.09	$2.09	$1.90	$1.99	$1.99	49,914
2025-03-18	$2.17	$2.17	$1.97	$2.05	$2.05	20,312
2025-03-17	$2.02	$2.14	$1.91	$2.10	$2.10	24,213
2025-03-14	$2.19	$2.19	$2.01	$2.06	$2.06	18,581
2025-03-13	$2.02	$2.19	$2.02	$2.07	$2.07	23,801
2025-03-12	$2.11	$2.17	$2.04	$2.07	$2.07	87,846
2025-03-11	$2.24	$2.32	$2.20	$2.22	$2.22	25,416
2025-03-10	$2.22	$2.35	$2.20	$2.35	$2.35	116,592
2025-03-07	$2.48	$2.48	$2.21	$2.28	$2.28	41,588
2025-03-06	$2.44	$2.46	$2.28	$2.37	$2.37	22,507
2025-03-05	$2.46	$2.51	$2.36	$2.39	$2.39	10,876
2025-03-04	$2.63	$2.63	$2.39	$2.46	$2.46	43,528
2025-03-03	$2.79	$2.79	$2.62	$2.63	$2.63	25,975
2025-02-28	$2.74	$2.83	$2.58	$2.79	$2.79	24,055
2025-02-27	$2.86	$2.90	$2.71	$2.78	$2.78	33,649
2025-02-26	$2.70	$2.96	$2.70	$2.83	$2.83	45,782
2025-02-25	$2.69	$2.84	$2.57	$2.72	$2.72	37,502
2025-02-24	$2.49	$2.76	$2.48	$2.67	$2.67	79,235
2025-02-21	$2.75	$2.75	$2.50	$2.59	$2.59	121,803
2025-02-20	$2.67	$2.82	$2.60	$2.75	$2.75	30,121
2025-02-19	$2.89	$3.04	$2.70	$2.73	$2.73	71,771
2025-02-18	$2.99	$2.99	$2.82	$2.91	$2.91	79,263
2025-02-14	$2.86	$3.14	$2.86	$3.04	$3.04	65,224
2025-02-13	$2.86	$2.97	$2.70	$2.95	$2.95	60,821
2025-02-12	$2.97	$2.98	$2.82	$2.97	$2.97	74,999
2025-02-11	$3.11	$3.11	$2.92	$2.98	$2.98	66,682
2025-02-10	$3.38	$3.38	$2.85	$3.03	$3.03	264,040
2025-02-07	$3.30	$3.55	$3.26	$3.38	$3.38	175,384
2025-02-06	$3.39	$3.39	$3.23	$3.27	$3.27	110,980
2025-02-05	$3.54	$3.54	$3.27	$3.32	$3.32	160,860
2025-02-04	$3.40	$3.60	$3.21	$3.59	$3.59	338,438
2025-02-03	$3.42	$3.59	$3.16	$3.48	$3.48	378,385
2025-01-31	$3.70	$3.77	$3.43	$3.53	$3.53	262,141
2025-01-30	$3.53	$3.65	$3.45	$3.53	$3.53	247,876
2025-01-29	$3.40	$3.70	$3.31	$3.69	$3.69	488,479
2025-01-28	$3.47	$3.51	$3.15	$3.50	$3.50	347,037
2025-01-27	$3.25	$3.61	$3.16	$3.51	$3.51	612,034
2025-01-24	$4.16	$4.23	$3.16	$3.27	$3.27	2,163,099
2025-01-23	$4.38	$5.57	$3.82	$3.90	$3.90	134,669,042
2025-01-22	$2.95	$2.96	$2.10	$2.35	$2.35	3,706,292
2025-01-21	$3.06	$3.15	$2.76	$2.95	$2.95	441,352
2025-01-17	$3.54	$3.80	$3.40	$3.40	$3.40	213,462
2025-01-16	$3.93	$4.00	$3.60	$3.67	$3.67	148,286
2025-01-15	$4.15	$4.28	$3.80	$3.93	$3.93	196,551
2025-01-14	$4.55	$4.73	$3.99	$4.05	$4.05	196,813
2025-01-13	$4.13	$4.56	$3.80	$4.46	$4.46	328,677
2025-01-10	$4.04	$4.35	$3.84	$4.06	$4.06	203,331
2025-01-08	$4.17	$4.25	$3.85	$4.03	$4.03	180,540
2025-01-07	$4.26	$4.67	$4.01	$4.29	$4.29	188,973
2025-01-06	$4.45	$4.97	$4.19	$4.21	$4.21	509,758
2025-01-03	$4.07	$4.48	$4.02	$4.13	$4.13	397,497
2025-01-02	$3.84	$4.33	$3.65	$3.89	$3.89	361,277
2024-12-31	$4.28	$4.28	$3.10	$3.64	$3.64	402,343
2024-12-30	$5.18	$5.99	$3.70	$3.88	$3.88	926,211
2024-12-27	$3.68	$4.34	$3.30	$4.02	$4.02	573,349
2024-12-26	$4.10	$4.92	$3.62	$3.71	$3.71	606,789
2024-12-24	$5.80	$6.00	$3.90	$4.00	$4.00	409,690
2024-12-23	$5.00	$6.89	$4.50	$5.00	$5.00	1,380,767
2024-12-20	$3.18	$4.82	$2.90	$4.82	$4.82	1,024,320
2024-12-19	$3.01	$3.88	$2.59	$2.78	$2.78	712,864
2024-12-18	$1.80	$2.97	$1.78	$2.68	$2.68	1,549,814
2024-12-17	$1.43	$1.58	$1.43	$1.58	$1.58	18,315
2024-12-16	$1.58	$1.63	$1.35	$1.39	$1.39	31,453
2024-12-13	$1.63	$1.63	$1.55	$1.57	$1.57	10,255
2024-12-12	$1.62	$1.66	$1.59	$1.60	$1.60	5,582
2024-12-11	$1.65	$1.79	$1.62	$1.69	$1.69	23,647
2024-12-10	$2.04	$2.04	$1.52	$1.69	$1.69	54,592
2024-12-09	$1.82	$2.08	$1.75	$1.90	$1.90	107,106
2024-12-06	$1.57	$1.73	$1.57	$1.71	$1.71	30,696
2024-12-05	$1.64	$1.64	$1.55	$1.56	$1.56	10,029
2024-12-04	$1.63	$1.66	$1.56	$1.66	$1.66	5,048
2024-12-03	$1.60	$1.63	$1.42	$1.63	$1.63	19,388
2024-12-02	$1.67	$1.67	$1.60	$1.61	$1.61	10,679
2024-11-29	$1.64	$1.70	$1.64	$1.70	$1.70	2,591
2024-11-27	$1.70	$1.72	$1.57	$1.64	$1.64	14,447
2024-11-26	$1.68	$1.70	$1.68	$1.68	$1.68	1,902
2024-11-25	$1.70	$1.72	$1.67	$1.68	$1.68	4,303
2024-11-22	$1.70	$1.73	$1.68	$1.70	$1.70	3,706
2024-11-21	$1.67	$1.71	$1.67	$1.70	$1.70	2,927
2024-11-20	$1.72	$1.74	$1.69	$1.70	$1.70	13,031
2024-11-19	$1.72	$1.74	$1.70	$1.70	$1.70	8,191
2024-11-18	$1.80	$1.80	$1.70	$1.72	$1.72	14,048
2024-11-15	$1.76	$1.76	$1.70	$1.70	$1.70	2,215
2024-11-14	$1.83	$1.83	$1.70	$1.72	$1.72	14,689
2024-11-13	$1.80	$1.90	$1.80	$1.84	$1.84	5,312
2024-11-12	$1.86	$1.90	$1.80	$1.80	$1.80	9,643
2024-11-11	$1.88	$1.89	$1.82	$1.85	$1.85	10,865
2024-11-08	$1.88	$1.94	$1.81	$1.81	$1.81	9,554
2024-11-07	$1.89	$1.94	$1.88	$1.88	$1.88	3,278
2024-11-06	$1.98	$1.98	$1.85	$1.85	$1.85	10,015
2024-11-05	$1.97	$2.00	$1.91	$1.92	$1.92	19,715
2024-11-04	$1.99	$2.01	$1.90	$1.97	$1.97	13,417
2024-11-01	$1.80	$2.00	$1.80	$1.94	$1.94	14,986
2024-10-31	$1.76	$1.81	$1.76	$1.80	$1.80	8,601
2024-10-30	$1.86	$1.90	$1.76	$1.76	$1.76	14,544
2024-10-29	$1.82	$1.94	$1.82	$1.90	$1.90	5,734
2024-10-28	$1.86	$1.95	$1.82	$1.82	$1.82	9,338
2024-10-25	$1.75	$1.92	$1.75	$1.84	$1.84	15,112
2024-10-24	$1.79	$1.81	$1.71	$1.75	$1.75	8,156
2024-10-23	$1.90	$1.90	$1.85	$1.85	$1.85	3,383
2024-10-22	$1.94	$1.94	$1.88	$1.90	$1.90	4,227
2024-10-21	$2.05	$2.05	$1.94	$1.94	$1.94	3,073
2024-10-18	$1.98	$1.98	$1.98	$1.98	$1.98	314
2024-10-17	$1.97	$2.04	$1.95	$1.98	$1.98	7,237
2024-10-16	$2.00	$2.00	$1.91	$2.00	$2.00	17,331
2024-10-15	$2.00	$2.01	$1.95	$2.00	$2.00	10,862
2024-10-14	$1.97	$2.20	$1.97	$2.00	$2.00	34,470
2024-10-11	$1.98	$2.00	$1.98	$2.00	$2.00	6,239
2024-10-10	$1.99	$1.99	$1.96	$1.96	$1.96	7,561
2024-10-09	$1.95	$1.99	$1.95	$1.99	$1.99	1,198
2024-10-08	$2.00	$2.00	$1.92	$1.95	$1.95	21,542
2024-10-07	$2.00	$2.01	$2.00	$2.00	$2.00	8,724
2024-10-04	$2.00	$2.02	$1.98	$2.00	$2.00	8,307
2024-10-03	$2.03	$2.03	$1.97	$1.99	$1.99	13,449
2024-10-02	$2.00	$2.03	$1.94	$1.99	$1.99	34,034
2024-10-01	$1.86	$2.00	$1.86	$2.00	$2.00	15,712
2024-09-30	$1.93	$1.95	$1.82	$1.85	$1.85	21,962
2024-09-27	$1.91	$2.00	$1.85	$1.92	$1.92	26,933
2024-09-26	$1.89	$1.92	$1.89	$1.91	$1.91	7,345
2024-09-25	$1.85	$1.91	$1.81	$1.90	$1.90	9,895
2024-09-24	$1.90	$1.92	$1.75	$1.88	$1.88	73,442
2024-09-23	$1.94	$1.94	$1.80	$1.86	$1.86	12,171
2024-09-20	$1.99	$1.99	$1.80	$1.80	$1.80	31,544
2024-09-19	$1.88	$2.00	$1.75	$2.00	$2.00	34,758
2024-09-18	$2.08	$2.08	$1.87	$1.92	$1.92	27,728
2024-09-17	$2.40	$2.46	$1.70	$2.07	$2.07	83,989
2024-09-16	$2.01	$2.39	$2.01	$2.34	$2.34	96,814
2024-09-13	$1.85	$1.91	$1.82	$1.89	$1.89	6,904
2024-09-12	$1.86	$1.90	$1.78	$1.84	$1.84	8,073
2024-09-11	$1.85	$1.85	$1.75	$1.82	$1.82	4,861
2024-09-10	$1.89	$1.89	$1.78	$1.78	$1.78	982
2024-09-09	$1.78	$1.86	$1.71	$1.82	$1.82	4,584
2024-09-06	$1.79	$1.84	$1.79	$1.84	$1.84	1,806
2024-09-05	$1.82	$1.89	$1.81	$1.85	$1.85	5,240
2024-09-04	$1.76	$1.80	$1.72	$1.80	$1.80	2,336
2024-09-03	$1.80	$1.82	$1.71	$1.76	$1.76	4,631
2024-08-30	$1.87	$1.87	$1.85	$1.85	$1.85	2,163
2024-08-29	$1.72	$1.87	$1.72	$1.86	$1.86	3,235
2024-08-28	$1.85	$1.88	$1.72	$1.75	$1.75	12,335
2024-08-27	$1.75	$1.94	$1.75	$1.85	$1.85	22,664
2024-08-26	$1.70	$1.70	$1.68	$1.70	$1.70	1,313
2024-08-23	$1.70	$1.70	$1.64	$1.70	$1.70	3,208
2024-08-22	$1.70	$1.70	$1.58	$1.69	$1.69	5,710
2024-08-21	$1.74	$1.75	$1.69	$1.75	$1.75	3,523
2024-08-20	$1.68	$1.74	$1.65	$1.73	$1.73	9,862
2024-08-19	$1.56	$1.70	$1.52	$1.66	$1.66	18,746
2024-08-16	$1.61	$1.62	$1.37	$1.53	$1.53	21,607
2024-08-15	$1.60	$1.65	$1.60	$1.63	$1.63	1,518
2024-08-14	$1.57	$1.60	$1.55	$1.59	$1.59	2,753
2024-08-13	$1.56	$1.56	$1.52	$1.52	$1.52	3,268
2024-08-12	$1.47	$1.64	$1.47	$1.56	$1.56	13,696
2024-08-09	$1.46	$1.51	$1.44	$1.47	$1.47	3,600
2024-08-08	$1.45	$1.52	$1.45	$1.46	$1.46	2,015
2024-08-07	$1.45	$1.50	$1.44	$1.45	$1.45	3,153
2024-08-06	$1.45	$1.57	$1.42	$1.48	$1.48	11,303
2024-08-05	$1.27	$1.42	$1.27	$1.41	$1.41	10,755
2024-08-02	$1.62	$1.68	$1.50	$1.54	$1.54	44,709
2024-08-01	$1.77	$1.77	$1.69	$1.71	$1.71	8,301
2024-07-31	$1.63	$1.76	$1.55	$1.67	$1.67	24,475
2024-07-30	$1.70	$1.73	$1.63	$1.65	$1.65	8,216
2024-07-29	$1.73	$1.78	$1.71	$1.73	$1.73	11,843
2024-07-26	$1.79	$1.85	$1.65	$1.69	$1.69	43,315
2024-07-25	$1.47	$1.74	$1.45	$1.73	$1.73	81,162
2024-07-24	$1.48	$1.52	$1.47	$1.50	$1.50	18,423
2024-07-23	$1.49	$1.52	$1.43	$1.50	$1.50	16,808
2024-07-22	$1.36	$1.50	$1.36	$1.45	$1.45	19,204
2024-07-19	$1.38	$1.43	$1.32	$1.39	$1.39	50,463
2024-07-18	$1.34	$1.42	$1.34	$1.38	$1.38	17,173
2024-07-17	$1.45	$1.45	$1.39	$1.40	$1.40	20,446
2024-07-16	$1.42	$1.46	$1.30	$1.42	$1.42	493,972
2024-07-15	$1.43	$1.57	$1.41	$1.46	$1.46	39,182
2024-07-12	$1.38	$1.42	$1.38	$1.41	$1.41	9,177
2024-07-11	$1.40	$1.40	$1.37	$1.38	$1.38	8,764
2024-07-10	$1.34	$1.40	$1.34	$1.39	$1.39	12,561
2024-07-09	$1.35	$1.35	$1.30	$1.33	$1.33	11,594
2024-07-08	$1.35	$1.36	$1.30	$1.30	$1.30	8,733
2024-07-05	$1.36	$1.41	$1.34	$1.35	$1.35	11,053
2024-07-03	$1.43	$1.55	$1.37	$1.40	$1.40	11,872
2024-07-02	$1.38	$1.42	$1.35	$1.40	$1.40	12,269
2024-07-01	$1.39	$1.44	$1.35	$1.36	$1.36	23,092
2024-06-28	$1.45	$1.45	$1.38	$1.38	$1.38	13,567
2024-06-27	$1.48	$1.50	$1.39	$1.39	$1.39	14,729
2024-06-26	$1.45	$1.60	$1.39	$1.55	$1.55	26,067
2024-06-25	$1.43	$1.53	$1.39	$1.41	$1.41	33,748
2024-06-24	$1.37	$1.46	$1.34	$1.39	$1.39	34,205
2024-06-21	$1.32	$1.36	$1.29	$1.36	$1.36	25,248
2024-06-20	$1.36	$1.45	$1.28	$1.34	$1.34	38,497
2024-06-18	$1.46	$1.59	$1.35	$1.36	$1.36	67,771
2024-06-17	$1.47	$1.57	$1.30	$1.56	$1.56	62,448
2024-06-14	$1.40	$1.47	$1.35	$1.42	$1.42	11,670
2024-06-13	$1.50	$1.50	$1.28	$1.42	$1.42	70,546
2024-06-12	$1.57	$1.57	$1.48	$1.48	$1.48	15,734
2024-06-11	$1.58	$1.66	$1.50	$1.54	$1.54	18,868
2024-06-10	$1.71	$1.72	$1.55	$1.59	$1.59	24,589
2024-06-07	$1.92	$1.92	$1.66	$1.75	$1.75	47,358
2024-06-06	$1.69	$2.02	$1.65	$1.98	$1.98	65,251
2024-06-05	$1.73	$1.73	$1.61	$1.65	$1.65	13,110
2024-06-04	$1.74	$1.76	$1.67	$1.69	$1.69	20,634
2024-06-03	$1.85	$1.89	$1.70	$1.77	$1.77	14,555
2024-05-31	$2.11	$2.11	$1.90	$2.00	$2.00	7,265
2024-05-30	$2.22	$2.40	$2.10	$2.11	$2.11	40,459
2024-05-29	$1.80	$2.49	$1.80	$2.22	$2.22	48,006
2024-05-28	$1.72	$1.82	$1.72	$1.80	$1.80	10,050
2024-05-24	$1.74	$1.74	$1.61	$1.71	$1.71	10,557
2024-05-23	$1.55	$1.65	$1.55	$1.62	$1.62	4,857
2024-05-22	$1.59	$1.59	$1.40	$1.55	$1.55	11,518
2024-05-21	$1.68	$1.68	$1.55	$1.59	$1.59	10,230
2024-05-20	$1.74	$1.78	$1.67	$1.67	$1.67	9,252
2024-05-17	$1.70	$1.75	$1.65	$1.65	$1.65	3,224
2024-05-16	$1.70	$1.80	$1.70	$1.70	$1.70	7,877
2024-05-15	$1.92	$1.93	$1.61	$1.70	$1.70	28,490
2024-05-14	$1.98	$1.98	$1.89	$1.89	$1.89	2,673
2024-05-13	$2.04	$2.12	$1.67	$1.90	$1.90	21,280
2024-05-10	$1.60	$2.09	$1.60	$1.99	$1.99	51,509
2024-05-09	$1.67	$1.70	$1.63	$1.66	$1.66	6,938
2024-05-08	$1.55	$1.78	$1.55	$1.63	$1.63	13,808
2024-05-07	$1.66	$1.67	$1.55	$1.55	$1.55	12,518
2024-05-06	$1.65	$1.77	$1.65	$1.65	$1.65	13,066
2024-05-03	$1.68	$1.82	$1.68	$1.71	$1.71	9,244
2024-05-02	$1.60	$1.73	$1.52	$1.66	$1.66	17,050
2024-05-01	$1.95	$1.95	$1.50	$1.69	$1.69	27,673
2024-04-30	$2.11	$2.13	$1.50	$1.99	$1.99	73,696
2024-04-29	$2.22	$2.34	$2.10	$2.10	$2.10	15,760
2024-04-26	$2.49	$2.50	$2.23	$2.23	$2.23	21,856
2024-04-25	$2.55	$2.55	$2.50	$2.50	$2.50	4,156
2024-04-24	$2.70	$2.78	$2.50	$2.55	$2.55	34,324
2024-04-23	$2.80	$2.88	$2.75	$2.81	$2.81	12,681
2024-04-22	$2.93	$2.93	$2.70	$2.77	$2.77	29,126
2024-04-19	$2.95	$3.10	$2.93	$2.95	$2.95	18,684
2024-04-18	$2.93	$3.00	$2.93	$2.95	$2.95	2,852
2024-04-17	$2.90	$2.95	$2.90	$2.93	$2.93	4,418
2024-04-16	$2.90	$3.00	$2.90	$2.95	$2.95	5,542
2024-04-15	$2.95	$2.96	$2.93	$2.95	$2.95	9,187
2024-04-12	$2.95	$3.05	$2.95	$2.96	$2.96	3,150
2024-04-11	$2.90	$2.99	$2.90	$2.95	$2.95	4,832
2024-04-10	$2.95	$3.00	$2.95	$2.95	$2.95	3,160
2024-04-09	$2.95	$2.95	$2.95	$2.95	$2.95	2,407
2024-04-08	$3.02	$3.02	$2.90	$2.95	$2.95	5,149
2024-04-05	$2.95	$2.98	$2.95	$2.95	$2.95	5,612
2024-04-04	$2.98	$3.02	$2.95	$2.98	$2.98	6,864
2024-04-03	$2.95	$3.10	$2.95	$3.00	$3.00	5,477
2024-04-02	$2.95	$2.98	$2.70	$2.96	$2.96	20,983
2024-04-01	$3.13	$3.22	$2.95	$2.95	$2.95	6,712
2024-03-28	$3.21	$3.29	$3.15	$3.25	$3.25	4,239
2024-03-27	$3.37	$3.37	$3.08	$3.21	$3.21	7,521
2024-03-26	$3.34	$3.60	$3.34	$3.37	$3.37	8,866
2024-03-25	$3.46	$3.60	$3.46	$3.55	$3.55	2,709
2024-03-22	$3.45	$3.50	$3.42	$3.46	$3.46	2,561
2024-03-21	$3.34	$3.52	$3.34	$3.39	$3.39	1,380
2024-03-20	$3.38	$3.42	$3.36	$3.38	$3.38	6,495
2024-03-19	$3.38	$3.42	$3.38	$3.38	$3.38	2,895
2024-03-18	$3.25	$3.50	$3.25	$3.38	$3.38	10,078
2024-03-15	$3.25	$3.49	$3.25	$3.43	$3.43	8,412
2024-03-14	$3.30	$3.41	$3.30	$3.35	$3.35	4,585
2024-03-13	$3.25	$3.42	$3.22	$3.35	$3.35	6,667
2024-03-12	$3.38	$3.51	$3.38	$3.43	$3.43	3,287
2024-03-11	$3.28	$3.40	$3.28	$3.37	$3.37	5,017
2024-03-08	$3.12	$3.30	$3.12	$3.29	$3.29	7,353
2024-03-07	$3.27	$3.37	$3.21	$3.35	$3.35	5,713
2024-03-06	$3.11	$3.36	$3.11	$3.28	$3.28	21,737
2024-03-05	$3.15	$3.32	$3.15	$3.24	$3.24	3,835
2024-03-04	$3.11	$3.25	$3.11	$3.15	$3.15	6,245
2024-03-01	$3.09	$3.25	$3.00	$3.11	$3.11	4,009
2024-02-29	$3.06	$3.28	$3.06	$3.14	$3.14	2,609
2024-02-28	$3.27	$3.28	$3.26	$3.28	$3.28	1,567
2024-02-27	$3.11	$3.33	$3.11	$3.28	$3.28	6,154
2024-02-26	$3.09	$3.11	$3.06	$3.11	$3.11	5,777
2024-02-23	$3.00	$3.02	$3.00	$3.02	$3.02	1,729
2024-02-22	$3.02	$3.08	$2.99	$3.00	$3.00	21,138
2024-02-21	$3.07	$3.07	$3.00	$3.01	$3.01	4,261
2024-02-20	$3.00	$3.07	$3.00	$3.06	$3.06	10,105
2024-02-16	$3.01	$3.04	$3.00	$3.03	$3.03	6,046
2024-02-15	$3.09	$3.15	$3.00	$3.04	$3.04	15,896
2024-02-14	$3.10	$3.15	$3.10	$3.12	$3.12	7,744
2024-02-13	$3.29	$3.29	$2.88	$3.10	$3.10	9,214
2024-02-12	$3.67	$3.67	$3.19	$3.19	$3.19	11,535
2024-02-09	$3.72	$3.72	$3.52	$3.61	$3.61	3,655
2024-02-08	$3.64	$3.66	$3.50	$3.52	$3.52	6,142
2024-02-07	$3.71	$3.75	$3.48	$3.50	$3.50	12,386
2024-02-06	$3.37	$3.80	$3.29	$3.71	$3.71	16,325
2024-02-05	$3.30	$3.41	$3.21	$3.36	$3.36	9,848
2024-02-02	$3.30	$3.48	$3.30	$3.41	$3.41	6,449
2024-02-01	$3.45	$3.45	$3.20	$3.30	$3.30	13,180
2024-01-31	$3.36	$3.47	$3.23	$3.34	$3.34	14,901
2024-01-30	$3.26	$3.48	$3.24	$3.38	$3.38	20,060
2024-01-29	$3.37	$3.51	$3.19	$3.26	$3.26	14,269
2024-01-26	$3.12	$3.69	$3.12	$3.37	$3.37	28,432
2024-01-25	$3.01	$3.19	$3.01	$3.12	$3.12	5,424
2024-01-24	$3.14	$3.16	$2.97	$3.02	$3.02	14,595
2024-01-23	$3.21	$3.25	$3.02	$3.02	$3.02	13,630
2024-01-22	$2.94	$3.30	$2.94	$3.27	$3.27	30,188
2024-01-19	$3.02	$3.08	$2.95	$2.96	$2.96	6,919
2024-01-18	$2.93	$3.19	$2.84	$3.02	$3.02	14,952
2024-01-17	$3.07	$3.14	$2.85	$2.98	$2.98	24,513
2024-01-16	$3.80	$3.80	$2.86	$2.98	$2.98	46,310
2024-01-12	$3.69	$3.80	$3.67	$3.75	$3.75	15,689
2024-01-11	$4.67	$4.67	$3.45	$3.77	$3.77	98,336
2024-01-10	$4.30	$4.73	$4.30	$4.61	$4.61	48,982
2024-01-09	$3.49	$4.21	$3.49	$4.20	$4.20	65,847
2024-01-08	$3.43	$3.61	$3.36	$3.49	$3.49	11,918
2024-01-05	$3.30	$3.47	$3.17	$3.35	$3.35	15,762
2024-01-04	$3.03	$3.31	$3.03	$3.22	$3.22	21,759
2024-01-03	$3.06	$3.18	$2.98	$3.11	$3.11	22,473
2024-01-02	$3.41	$3.46	$3.00	$3.06	$3.06	58,208
2023-12-29	$3.81	$3.81	$3.11	$3.46	$3.46	98,510
2023-12-28	$3.39	$3.99	$3.30	$3.81	$3.81	184,030
2023-12-27	$2.40	$3.67	$2.40	$3.39	$3.39	631,890
2023-12-26	$1.66	$2.33	$1.66	$2.28	$2.28	131,635
2023-12-22	$1.31	$1.69	$1.30	$1.66	$1.66	88,937
2023-12-21	$1.21	$1.31	$1.21	$1.30	$1.30	25,849
2023-12-20	$1.23	$1.26	$1.20	$1.21	$1.21	42,877
2023-12-19	$1.25	$1.28	$1.19	$1.20	$1.20	16,776
2023-12-18	$1.16	$1.23	$1.16	$1.19	$1.19	68,969
2023-12-15	$1.20	$1.22	$1.16	$1.16	$1.16	16,488
2023-12-14	$1.23	$1.30	$1.15	$1.16	$1.16	34,810
2023-12-13	$1.20	$1.20	$1.18	$1.19	$1.19	12,261
2023-12-12	$1.20	$1.40	$1.19	$1.20	$1.20	25,140
2023-12-11	$1.21	$1.34	$1.17	$1.20	$1.20	14,681
2023-12-08	$1.25	$1.33	$1.20	$1.20	$1.20	13,114
2023-12-07	$1.27	$1.36	$1.21	$1.21	$1.21	15,394
2023-12-06	$1.30	$1.35	$1.20	$1.25	$1.25	70,586
2023-12-05	$1.34	$1.42	$1.28	$1.28	$1.28	46,586
2023-12-04	$1.29	$1.35	$1.29	$1.34	$1.34	9,759
2023-12-01	$1.28	$1.30	$1.25	$1.29	$1.29	11,121
2023-11-30	$1.19	$1.25	$1.19	$1.25	$1.25	3,250
2023-11-29	$1.25	$1.28	$1.16	$1.19	$1.19	9,885
2023-11-28	$1.25	$1.26	$1.24	$1.25	$1.25	2,040
2023-11-27	$1.30	$1.30	$1.24	$1.24	$1.24	4,612
2023-11-24	$1.32	$1.35	$1.30	$1.32	$1.32	1,395
2023-11-22	$1.30	$1.33	$1.29	$1.32	$1.32	1,370
2023-11-21	$1.35	$1.35	$1.30	$1.30	$1.30	6,144
2023-11-20	$1.25	$1.35	$1.25	$1.30	$1.30	4,268
2023-11-17	$1.31	$1.31	$1.20	$1.30	$1.30	4,419
2023-11-16	$1.40	$1.40	$1.30	$1.30	$1.30	4,345
2023-11-15	$1.30	$1.40	$1.30	$1.39	$1.39	3,137
2023-11-14	$1.14	$1.37	$1.14	$1.29	$1.29	6,560
2023-11-13	$1.16	$1.16	$1.14	$1.15	$1.15	6,287
2023-11-10	$1.22	$1.22	$1.13	$1.20	$1.20	2,578
2023-11-09	$1.29	$1.29	$1.23	$1.23	$1.23	2,417
2023-11-08	$1.29	$1.31	$1.29	$1.31	$1.31	440
2023-11-07	$1.39	$1.41	$1.30	$1.32	$1.32	3,176
2023-11-06	$1.43	$1.43	$1.39	$1.39	$1.39	3,913
2023-11-03	$1.40	$1.46	$1.36	$1.42	$1.42	10,983
2023-11-02	$1.35	$1.40	$1.27	$1.39	$1.39	7,710
2023-11-01	$1.40	$1.40	$1.31	$1.33	$1.33	3,024
2023-10-31	$1.17	$1.35	$1.06	$1.35	$1.35	16,056
2023-10-30	$1.13	$1.13	$1.09	$1.12	$1.12	3,230
2023-10-27	$1.04	$1.08	$1.04	$1.08	$1.08	1,001
2023-10-26	$1.00	$1.10	$1.00	$1.08	$1.08	18,136
2023-10-25	$1.13	$1.13	$1.06	$1.10	$1.10	5,562
2023-10-24	$1.21	$1.23	$1.15	$1.15	$1.15	3,320
2023-10-23	$1.27	$1.28	$1.21	$1.21	$1.21	3,715
2023-10-20	$1.28	$1.32	$1.28	$1.30	$1.30	1,212
2023-10-19	$1.38	$1.38	$1.25	$1.32	$1.32	8,796
2023-10-18	$1.40	$1.52	$1.31	$1.37	$1.37	7,659
2023-10-17	$1.47	$1.55	$1.47	$1.47	$1.47	4,048
2023-10-16	$1.48	$1.53	$1.39	$1.47	$1.47	3,090
2023-10-13	$1.42	$1.42	$1.39	$1.39	$1.39	1,475
2023-10-12	$1.42	$1.47	$1.30	$1.39	$1.39	4,409
2023-10-11	$1.47	$1.47	$1.37	$1.38	$1.38	3,889
2023-10-10	$1.37	$1.48	$1.37	$1.47	$1.47	3,841
2023-10-09	$1.50	$1.50	$1.41	$1.43	$1.43	2,469
2023-10-06	$1.47	$1.55	$1.46	$1.53	$1.53	6,141
2023-10-05	$1.66	$1.74	$1.47	$1.47	$1.47	12,728
2023-10-04	$1.80	$1.80	$1.67	$1.73	$1.73	3,795
2023-10-03	$1.74	$1.75	$1.74	$1.75	$1.75	3,443
2023-10-02	$1.56	$1.73	$1.56	$1.73	$1.73	4,352
2023-09-29	$1.54	$1.57	$1.50	$1.57	$1.57	4,157
2023-09-28	$1.55	$1.60	$1.50	$1.54	$1.54	13,762
2023-09-27	$1.53	$1.54	$1.48	$1.49	$1.49	6,317
2023-09-26	$1.64	$1.73	$1.52	$1.55	$1.55	14,780
2023-09-25	$1.60	$1.67	$1.53	$1.62	$1.62	2,542
2023-09-22	$1.60	$1.60	$1.55	$1.55	$1.55	2,655
2023-09-21	$1.65	$1.68	$1.55	$1.59	$1.59	7,606
2023-09-20	$1.86	$1.86	$1.55	$1.57	$1.57	3,053
2023-09-19	$1.83	$1.85	$1.76	$1.84	$1.84	4,381
2023-09-18	$1.87	$1.90	$1.75	$1.83	$1.83	5,673
2023-09-15	$1.88	$1.96	$1.87	$1.87	$1.87	6,404
2023-09-14	$2.00	$2.00	$1.75	$1.85	$1.85	12,944
2023-09-13	$1.93	$1.93	$1.80	$1.91	$1.91	10,015
2023-09-12	$1.79	$2.09	$1.79	$1.91	$1.91	35,819
2023-09-11	$2.01	$2.08	$1.79	$1.79	$1.79	4,713
2023-09-08	$2.09	$2.20	$2.01	$2.13	$2.13	2,745
2023-09-07	$2.20	$2.23	$2.10	$2.19	$2.19	5,062
2023-09-06	$2.26	$2.32	$2.18	$2.28	$2.28	4,504
2023-09-05	$2.27	$2.27	$2.17	$2.26	$2.26	1,576
2023-09-01	$2.31	$2.32	$2.25	$2.25	$2.25	4,324
2023-08-31	$2.31	$2.40	$2.28	$2.28	$2.28	783
2023-08-30	$2.37	$2.46	$2.19	$2.30	$2.30	4,250
2023-08-29	$2.47	$2.47	$2.34	$2.40	$2.40	3,617
2023-08-28	$2.46	$2.46	$2.45	$2.45	$2.45	1,268
2023-08-25	$2.55	$2.55	$2.44	$2.46	$2.46	4,407
2023-08-24	$2.58	$2.58	$2.50	$2.54	$2.54	3,265
2023-08-23	$2.55	$2.55	$2.52	$2.52	$2.52	714
2023-08-22	$2.68	$2.68	$2.56	$2.59	$2.59	1,794
2023-08-21	$2.67	$2.67	$2.59	$2.59	$2.59	1,074
2023-08-18	$2.64	$2.73	$2.58	$2.60	$2.60	4,729
2023-08-17	$2.67	$2.75	$2.67	$2.67	$2.67	690
2023-08-16	$2.78	$2.82	$2.61	$2.70	$2.70	6,701
2023-08-15	$2.61	$2.80	$2.56	$2.65	$2.65	13,775
2023-08-14	$2.67	$2.80	$2.66	$2.66	$2.66	4,235
2023-08-11	$2.81	$2.85	$2.71	$2.77	$2.77	1,918
2023-08-10	$2.70	$2.88	$2.70	$2.85	$2.85	1,788
2023-08-09	$2.99	$2.99	$2.78	$2.85	$2.85	1,075
2023-08-08	$2.58	$2.91	$2.58	$2.90	$2.90	4,202
2023-08-07	$2.76	$2.76	$2.68	$2.68	$2.68	779
2023-08-04	$2.71	$2.84	$2.70	$2.71	$2.71	4,017
2023-08-03	$2.87	$2.87	$2.75	$2.75	$2.75	644
2023-08-02	$2.84	$2.84	$2.71	$2.72	$2.72	4,244
2023-08-01	$2.83	$2.83	$2.76	$2.76	$2.76	445
2023-07-31	$2.91	$2.97	$2.86	$2.90	$2.90	2,834
2023-07-28	$2.73	$2.91	$2.73	$2.90	$2.90	1,694
2023-07-27	$2.87	$2.87	$2.80	$2.80	$2.80	6,353
2023-07-26	$2.93	$3.01	$2.93	$2.95	$2.95	1,482
2023-07-25	$3.09	$3.09	$2.94	$2.94	$2.94	1,157
2023-07-24	$3.22	$3.23	$3.09	$3.09	$3.09	3,143
2023-07-21	$3.15	$3.15	$3.05	$3.09	$3.09	3,176
2023-07-20	$3.20	$3.20	$3.05	$3.15	$3.15	9,309
2023-07-19	$2.87	$3.10	$2.87	$3.10	$3.10	9,823
2023-07-18	$2.92	$2.92	$2.79	$2.91	$2.91	3,341
2023-07-17	$2.80	$2.94	$2.80	$2.86	$2.86	6,145
2023-07-14	$2.90	$2.93	$2.73	$2.86	$2.86	11,223
2023-07-13	$2.88	$2.98	$2.85	$2.90	$2.90	7,266
2023-07-12	$2.95	$2.95	$2.85	$2.91	$2.91	2,745
2023-07-11	$2.89	$2.94	$2.89	$2.94	$2.94	1,256
2023-07-10	$2.99	$3.00	$2.83	$2.87	$2.87	6,355
2023-07-07	$2.94	$2.94	$2.87	$2.91	$2.91	3,684
2023-07-06	$2.78	$2.86	$2.67	$2.82	$2.82	8,319
2023-07-05	$2.81	$2.82	$2.71	$2.79	$2.79	6,505
2023-07-03	$2.72	$2.95	$2.72	$2.76	$2.76	5,526
2023-06-30	$2.91	$2.97	$2.83	$2.91	$2.91	6,722
2023-06-29	$2.95	$2.99	$2.78	$2.78	$2.78	6,490
2023-06-28	$2.70	$3.05	$2.65	$2.85	$2.85	13,647
2023-06-27	$3.03	$3.03	$2.82	$2.82	$2.82	2,887
2023-06-26	$3.13	$3.18	$3.00	$3.00	$3.00	12,959
2023-06-23	$3.57	$3.57	$3.00	$3.05	$3.05	26,120
2023-06-22	$3.47	$3.67	$3.39	$3.41	$3.41	3,039
2023-06-21	$3.62	$3.62	$3.32	$3.41	$3.41	19,993
2023-06-20	$3.51	$3.83	$3.51	$3.57	$3.57	13,875
2023-06-16	$3.67	$3.71	$3.30	$3.71	$3.71	15,032
2023-06-15	$3.64	$3.88	$3.48	$3.50	$3.50	14,105
2023-06-14	$4.77	$4.77	$3.32	$3.50	$3.50	50,429
2023-06-13	$4.77	$4.77	$4.50	$4.50	$4.50	6,081
2023-06-12	$4.92	$4.92	$4.70	$4.75	$4.75	2,354
2023-06-09	$4.36	$4.84	$4.36	$4.76	$4.76	2,098
2023-06-08	$4.80	$4.80	$4.79	$4.79	$4.79	1,443
2023-06-07	$4.93	$5.01	$4.93	$5.01	$5.01	1,665
2023-06-06	$4.99	$5.10	$4.90	$5.10	$5.10	2,715
2023-06-05	$5.03	$5.18	$4.95	$4.95	$4.95	2,479
2023-06-02	$5.20	$5.20	$5.18	$5.18	$5.18	674
2023-06-01	$5.13	$5.30	$5.13	$5.28	$5.28	7,134
2023-05-31	$5.55	$5.55	$4.95	$5.30	$5.30	6,086
2023-05-30	$5.66	$5.66	$5.59	$5.59	$5.59	944
2023-05-26	$5.55	$5.77	$5.55	$5.77	$5.77	1,704
2023-05-25	$5.60	$5.63	$5.60	$5.63	$5.63	1,759
2023-05-24	$5.60	$5.60	$5.45	$5.45	$5.45	2,680
2023-05-23	$5.71	$5.71	$5.71	$5.71	$5.71	162
2023-05-22	$5.77	$5.77	$5.77	$5.77	$5.77	115
2023-05-19	$5.92	$5.92	$5.92	$5.92	$5.92	562
2023-05-18	$5.90	$5.99	$5.77	$5.99	$5.99	5,514
2023-05-17	$6.00	$6.00	$5.83	$5.95	$5.95	1,073
2023-05-16	$5.75	$6.00	$5.75	$6.00	$6.00	2,481
2023-05-15	$6.00	$6.00	$6.00	$6.00	$6.00	195
2023-05-12	$5.77	$6.00	$5.65	$6.00	$6.00	4,564
2023-05-11	$6.08	$6.08	$6.08	$6.08	$6.08	140
2023-05-10	$6.08	$6.08	$6.08	$6.08	$6.08	270
2023-05-09	$6.03	$6.08	$6.03	$6.08	$6.08	655
2023-05-08	$5.96	$6.05	$5.88	$6.05	$6.05	3,136
2023-05-05	$5.91	$6.09	$5.76	$6.09	$6.09	4,312
2023-05-04	$6.24	$6.24	$5.72	$6.00	$6.00	8,610
2023-05-03	$6.42	$6.42	$6.26	$6.26	$6.26	2,031
2023-05-02	$6.50	$6.50	$6.47	$6.47	$6.47	1,320
2023-05-01	$6.70	$6.84	$6.52	$6.52	$6.52	818
2023-04-28	$6.88	$6.92	$6.60	$6.85	$6.85	9,007
2023-04-27	$6.80	$6.80	$6.57	$6.70	$6.70	436
2023-04-26	$6.78	$6.78	$6.60	$6.60	$6.60	388
2023-04-25	$6.88	$6.88	$6.69	$6.85	$6.85	4,527
2023-04-24	$7.41	$7.45	$6.70	$6.89	$6.89	13,212
2023-04-21	$7.21	$7.21	$7.21	$7.21	$7.21	173
2023-04-20	$6.89	$7.06	$6.88	$7.06	$7.06	2,563
2023-04-19	$7.02	$7.24	$6.86	$7.06	$7.06	5,361
2023-04-18	$7.23	$7.23	$7.23	$7.23	$7.23	2
2023-04-17	$7.01	$7.23	$7.01	$7.23	$7.23	273
2023-04-14	$6.75	$7.25	$6.74	$7.25	$7.25	5,156
2023-04-13	$6.87	$7.05	$6.70	$7.05	$7.05	16,318
2023-04-12	$6.96	$7.05	$6.96	$7.05	$7.05	477
2023-04-11	$7.11	$7.14	$7.01	$7.14	$7.14	4,290
2023-04-10	$6.85	$7.06	$6.85	$7.05	$7.05	593
2023-04-06	$6.94	$7.05	$6.92	$7.02	$7.02	2,024
2023-04-05	$6.90	$7.05	$6.87	$7.05	$7.05	2,443
2023-04-04	$7.09	$7.12	$7.06	$7.12	$7.12	1,755
2023-04-03	$6.83	$6.83	$6.83	$6.83	$6.83	184
2023-03-31	$6.89	$7.04	$6.89	$6.93	$6.93	4,167
2023-03-30	$6.71	$7.14	$6.71	$7.00	$7.00	10,357
2023-03-29	$6.98	$7.01	$6.71	$7.01	$7.01	2,534
2023-03-28	$6.86	$7.00	$6.86	$6.94	$6.94	3,146
2023-03-27	$6.83	$7.00	$6.83	$7.00	$7.00	1,915
2023-03-24	$6.91	$7.00	$6.90	$7.00	$7.00	1,410
2023-03-23	$6.65	$6.87	$6.65	$6.87	$6.87	1,882
2023-03-22	$6.53	$6.79	$6.53	$6.79	$6.79	3,254
2023-03-21	$6.72	$6.74	$6.59	$6.61	$6.61	1,665
2023-03-20	$6.56	$6.65	$6.54	$6.60	$6.60	3,248
2023-03-17	$6.71	$6.71	$6.71	$6.71	$6.71	581
2023-03-16	$6.80	$6.80	$6.80	$6.80	$6.80	143
2023-03-15	$7.12	$7.15	$6.80	$6.80	$6.80	1,013
2023-03-14	$6.86	$6.86	$6.86	$6.86	$6.86	1,501
2023-03-13	$7.15	$7.15	$7.15	$7.15	$7.15	447
2023-03-10	$6.83	$7.19	$6.83	$7.15	$7.15	5,891
2023-03-09	$6.94	$7.10	$6.94	$7.10	$7.10	1,341
2023-03-08	$6.89	$7.10	$6.78	$7.09	$7.09	2,701
2023-03-07	$6.78	$7.17	$6.76	$7.01	$7.01	7,256
2023-03-06	$7.04	$7.04	$7.04	$7.04	$7.04	224
2023-03-03	$6.92	$7.16	$6.92	$7.00	$7.00	3,809
2023-03-02	$6.78	$7.06	$6.48	$7.06	$7.06	5,864
2023-03-01	$6.98	$7.08	$6.78	$6.78	$6.78	2,004
2023-02-28	$6.99	$6.99	$6.78	$6.98	$6.98	2,145
2023-02-27	$6.90	$7.10	$6.76	$7.00	$7.00	5,746
2023-02-24	$7.00	$7.01	$6.87	$6.91	$6.91	1,240
2023-02-23	$7.02	$7.02	$7.02	$7.02	$7.02	2,784
2023-02-22	$7.03	$7.23	$7.03	$7.04	$7.04	11,392
2023-02-21	$7.31	$7.39	$6.99	$7.15	$7.15	5,976
2023-02-17	$7.12	$7.15	$7.01	$7.15	$7.15	2,464
2023-02-16	$7.15	$7.50	$7.03	$7.03	$7.03	8,440
2023-02-15	$7.27	$7.32	$7.07	$7.22	$7.22	8,911
2023-02-14	$7.17	$7.66	$7.15	$7.17	$7.17	19,400
2023-02-13	$8.00	$8.48	$7.31	$7.50	$7.50	24,532
2023-02-10	$7.26	$7.60	$7.26	$7.48	$7.48	8,848
2023-02-09	$7.48	$7.48	$7.48	$7.48	$7.48	39
2023-02-08	$7.25	$7.48	$7.08	$7.48	$7.48	10,299
2023-02-07	$7.25	$7.40	$7.25	$7.40	$7.40	916
2023-02-06	$7.15	$7.15	$7.15	$7.15	$7.15	187
2023-02-03	$7.16	$7.28	$7.05	$7.05	$7.05	2,357
2023-02-02	$7.18	$7.38	$7.18	$7.28	$7.28	1,596
2023-02-01	$7.42	$7.75	$7.00	$7.00	$7.00	8,667
2023-01-31	$7.19	$7.45	$7.19	$7.33	$7.33	4,407
2023-01-30	$7.66	$7.66	$7.42	$7.51	$7.51	9,267
2023-01-27	$7.53	$7.74	$7.52	$7.74	$7.74	2,832
2023-01-26	$7.52	$7.70	$7.52	$7.69	$7.69	893
2023-01-25	$7.63	$7.68	$7.56	$7.67	$7.67	2,059
2023-01-24	$7.55	$7.86	$7.38	$7.86	$7.86	2,810
2023-01-23	$7.82	$7.82	$7.67	$7.74	$7.74	3,216
2023-01-20	$7.82	$7.96	$7.47	$7.76	$7.76	35,057
2023-01-19	$7.70	$7.84	$7.57	$7.83	$7.83	5,194
2023-01-18	$7.50	$7.68	$7.36	$7.65	$7.65	11,683
2023-01-17	$7.49	$7.49	$7.49	$7.49	$7.49	74
2023-01-13	$7.49	$7.49	$7.49	$7.49	$7.49	175
2023-01-12	$7.49	$7.50	$7.49	$7.49	$7.49	1,819
2023-01-11	$7.48	$7.48	$7.48	$7.48	$7.48	233
2023-01-10	$7.48	$7.48	$7.48	$7.48	$7.48	6
2023-01-09	$7.45	$7.55	$7.42	$7.48	$7.48	1,933
2023-01-06	$7.62	$7.62	$7.52	$7.52	$7.52	1,439
2023-01-05	$7.62	$7.72	$7.44	$7.65	$7.65	4,075
2023-01-04	$7.80	$7.80	$7.72	$7.72	$7.72	1,523
2023-01-03	$7.71	$7.79	$7.71	$7.79	$7.79	1,730
2022-12-30	$7.56	$7.83	$7.56	$7.83	$7.83	9,259
2022-12-29	$7.15	$7.79	$7.15	$7.75	$7.75	24,357
2022-12-28	$7.56	$7.56	$7.17	$7.54	$7.54	5,064
2022-12-27	$7.76	$7.81	$7.21	$7.21	$7.21	20,748
2022-12-23	$7.71	$7.72	$7.71	$7.72	$7.72	952
2022-12-22	$7.55	$7.83	$7.55	$7.70	$7.70	4,199
2022-12-21	$7.85	$7.91	$7.71	$7.73	$7.73	1,967
2022-12-20	$7.84	$7.90	$7.56	$7.90	$7.90	8,529
2022-12-19	$7.42	$7.94	$7.42	$7.94	$7.94	5,223
2022-12-16	$7.81	$7.96	$7.58	$7.73	$7.73	3,691
2022-12-15	$7.56	$7.84	$7.56	$7.70	$7.70	3,493
2022-12-14	$7.75	$7.80	$7.70	$7.71	$7.71	2,312
2022-12-13	$8.08	$8.08	$7.57	$7.67	$7.67	10,009
2022-12-12	$7.64	$7.84	$7.60	$7.83	$7.83	1,114
2022-12-09	$7.61	$7.75	$7.55	$7.75	$7.75	3,116
2022-12-08	$7.58	$7.80	$7.55	$7.66	$7.66	3,076
2022-12-07	$7.94	$8.00	$7.63	$7.78	$7.78	26,656
2022-12-06	$7.59	$7.77	$7.59	$7.62	$7.62	2,295
2022-12-05	$7.55	$7.75	$7.55	$7.70	$7.70	2,254
2022-12-02	$7.75	$7.80	$7.54	$7.79	$7.79	2,640
2022-12-01	$7.82	$7.84	$7.78	$7.80	$7.80	5,098
2022-11-30	$7.65	$7.82	$7.65	$7.82	$7.82	6,792
2022-11-29	$7.66	$7.86	$7.59	$7.74	$7.74	4,244
2022-11-28	$7.55	$7.87	$7.55	$7.84	$7.84	9,792
2022-11-25	$7.85	$7.85	$7.85	$7.85	$7.85	420
2022-11-23	$7.85	$7.85	$7.80	$7.82	$7.82	1,236
2022-11-22	$7.81	$7.86	$7.78	$7.79	$7.79	9,322
2022-11-21	$7.77	$7.86	$7.77	$7.86	$7.86	5,831
2022-11-18	$7.78	$7.86	$7.61	$7.86	$7.86	4,654
2022-11-17	$7.85	$7.86	$7.85	$7.86	$7.86	1,151
2022-11-16	$7.52	$7.85	$7.52	$7.85	$7.85	3,158
2022-11-15	$7.76	$7.84	$7.67	$7.84	$7.84	6,400
2022-11-14	$7.55	$7.92	$7.55	$7.82	$7.82	1,767
2022-11-11	$7.90	$7.90	$7.56	$7.80	$7.80	4,066
2022-11-10	$8.50	$8.50	$7.74	$7.74	$7.74	5,126
2022-11-09	$7.61	$7.96	$7.46	$7.80	$7.80	7,871
2022-11-08	$7.98	$7.98	$7.72	$7.83	$7.83	1,709
2022-11-07	$7.80	$7.93	$7.68	$7.80	$7.80	8,212
2022-11-04	$7.74	$8.05	$7.74	$8.05	$8.05	729
2022-11-03	$7.93	$7.95	$7.90	$7.94	$7.94	2,535
2022-11-02	$7.61	$7.94	$7.61	$7.94	$7.94	1,656
2022-11-01	$7.86	$8.12	$7.80	$7.98	$7.98	8,687
2022-10-31	$7.76	$8.11	$7.76	$8.10	$8.10	10,099
2022-10-28	$7.37	$7.90	$7.33	$7.56	$7.56	11,261
2022-10-27	$7.74	$7.79	$7.73	$7.73	$7.73	1,747
2022-10-26	$7.58	$7.70	$7.58	$7.58	$7.58	843
2022-10-25	$7.42	$7.75	$7.42	$7.71	$7.71	5,472
2022-10-24	$7.46	$7.70	$7.46	$7.68	$7.68	2,837
2022-10-21	$7.30	$7.61	$7.30	$7.60	$7.60	7,128
2022-10-20	$7.54	$7.56	$7.54	$7.56	$7.56	1,826
2022-10-19	$7.60	$7.67	$7.57	$7.57	$7.57	4,269
2022-10-18	$7.69	$7.70	$7.69	$7.70	$7.70	1,431
2022-10-17	$7.77	$7.77	$7.38	$7.70	$7.70	9,527
2022-10-14	$7.30	$7.72	$7.12	$7.65	$7.65	6,588
2022-10-13	$7.02	$7.22	$6.90	$7.22	$7.22	5,380
2022-10-12	$6.95	$7.02	$6.86	$7.02	$7.02	2,337
2022-10-11	$6.56	$6.90	$6.56	$6.90	$6.90	1,502
2022-10-10	$6.71	$6.80	$6.48	$6.77	$6.77	2,439
2022-10-07	$6.21	$6.77	$6.21	$6.75	$6.75	8,682
2022-10-06	$6.46	$6.50	$6.46	$6.50	$6.50	1,588
2022-10-05	$6.46	$6.49	$6.46	$6.49	$6.49	2,285
2022-10-04	$6.41	$6.59	$6.26	$6.36	$6.36	4,739
2022-10-03	$6.50	$6.85	$6.10	$6.36	$6.36	27,043
2022-09-30	$6.24	$6.36	$5.88	$6.25	$6.25	24,083
2022-09-29	$6.04	$6.22	$5.99	$6.07	$6.07	4,129
2022-09-28	$6.08	$6.22	$5.99	$6.19	$6.19	24,095
2022-09-27	$6.15	$6.15	$5.91	$6.00	$6.00	19,827
2022-09-26	$6.25	$6.30	$5.96	$6.30	$6.30	12,335
2022-09-23	$6.37	$6.37	$6.14	$6.33	$6.33	25,415
2022-09-22	$6.72	$6.73	$6.30	$6.51	$6.51	20,016
2022-09-21	$6.72	$6.87	$6.35	$6.86	$6.86	39,673
2022-09-20	$6.41	$7.00	$6.37	$7.00	$7.00	11,009
2022-09-19	$6.49	$6.67	$6.38	$6.67	$6.67	27,523
2022-09-16	$6.50	$6.58	$6.40	$6.58	$6.58	10,243
2022-09-15	$6.49	$6.64	$6.28	$6.50	$6.50	4,977
2022-09-14	$6.58	$6.79	$6.41	$6.42	$6.42	17,481
2022-09-13	$6.55	$6.99	$6.55	$6.71	$6.71	10,100
2022-09-12	$7.78	$7.78	$7.27	$7.38	$7.38	19,246
2022-09-09	$7.67	$7.77	$7.33	$7.50	$7.50	33,980
2022-09-08	$7.70	$7.77	$7.57	$7.77	$7.77	8,229
2022-09-07	$7.48	$7.64	$7.44	$7.64	$7.64	2,023
2022-09-06	$7.53	$7.64	$7.49	$7.64	$7.64	2,894
2022-09-02	$7.40	$7.65	$7.33	$7.64	$7.64	13,252
2022-09-01	$7.36	$7.61	$7.00	$7.61	$7.61	7,147
2022-08-31	$6.88	$7.20	$6.88	$7.15	$7.15	5,360
2022-08-30	$6.97	$6.99	$6.83	$6.98	$6.98	4,281
2022-08-29	$6.85	$6.97	$6.85	$6.97	$6.97	4,288
2022-08-26	$6.86	$6.96	$6.81	$6.93	$6.93	2,463
2022-08-25	$7.05	$7.31	$6.94	$6.94	$6.94	19,486
2022-08-24	$6.90	$7.04	$6.68	$7.00	$7.00	15,726
2022-08-23	$7.00	$7.00	$6.84	$7.00	$7.00	10,950
2022-08-22	$7.00	$7.30	$6.76	$7.00	$7.00	67,608
2022-08-19	$7.58	$7.62	$7.37	$7.62	$7.62	20,049
2022-08-18	$7.36	$7.67	$7.36	$7.57	$7.57	6,356
2022-08-17	$7.39	$7.66	$7.39	$7.65	$7.65	11,307
2022-08-16	$7.48	$7.75	$7.48	$7.64	$7.64	15,824
2022-08-15	$7.39	$7.69	$7.35	$7.69	$7.69	7,251
2022-08-12	$7.28	$7.64	$7.21	$7.64	$7.64	29,346
2022-08-11	$7.35	$7.53	$7.20	$7.50	$7.50	11,415
2022-08-10	$7.16	$7.52	$7.08	$7.51	$7.51	17,364
2022-08-09	$7.18	$7.45	$7.06	$7.16	$7.16	7,615
2022-08-08	$7.29	$7.45	$7.11	$7.32	$7.32	8,606
2022-08-05	$7.06	$7.48	$7.03	$7.48	$7.48	6,837
2022-08-04	$7.03	$7.23	$6.99	$7.19	$7.19	6,579
2022-08-03	$6.93	$7.33	$6.93	$7.18	$7.18	2,922
2022-08-02	$6.95	$7.20	$6.93	$7.02	$7.02	5,100
2022-08-01	$7.01	$7.04	$6.90	$7.04	$7.04	6,221
2022-07-29	$7.00	$7.20	$6.78	$6.95	$6.95	15,882
2022-07-28	$7.40	$7.60	$7.34	$7.50	$7.50	5,187
2022-07-27	$7.37	$7.55	$6.96	$7.55	$7.55	11,999
2022-07-26	$7.51	$7.60	$6.86	$7.55	$7.55	23,507
2022-07-25	$7.61	$7.74	$7.47	$7.72	$7.72	6,801
2022-07-22	$7.77	$7.77	$7.48	$7.69	$7.69	20,007
2022-07-21	$7.70	$7.77	$7.60	$7.77	$7.77	7,928
2022-07-20	$7.50	$7.74	$7.50	$7.74	$7.74	22,311
2022-07-19	$7.70	$7.72	$7.39	$7.60	$7.60	15,177
2022-07-18	$7.63	$7.69	$7.33	$7.59	$7.59	7,076
2022-07-15	$7.33	$7.46	$7.24	$7.46	$7.46	3,544
2022-07-14	$7.27	$7.53	$7.00	$7.33	$7.33	5,551
2022-07-13	$7.19	$7.52	$7.19	$7.52	$7.52	4,373
2022-07-12	$7.32	$7.50	$7.16	$7.50	$7.50	10,100
2022-07-11	$7.40	$7.50	$7.22	$7.50	$7.50	7,725
2022-07-08	$7.45	$7.50	$7.45	$7.50	$7.50	6,743
2022-07-07	$7.56	$7.58	$7.47	$7.49	$7.49	10,846
2022-07-06	$7.39	$7.57	$7.38	$7.57	$7.57	8,460
2022-07-05	$7.48	$7.65	$7.33	$7.60	$7.60	15,405
2022-07-01	$7.61	$7.90	$7.50	$7.72	$7.72	7,126
2022-06-30	$7.62	$7.85	$7.50	$7.85	$7.85	6,796
2022-06-29	$7.76	$7.78	$7.36	$7.57	$7.57	7,854
2022-06-28	$7.48	$7.80	$7.47	$7.68	$7.68	6,171
2022-06-27	$7.49	$7.78	$7.48	$7.68	$7.68	4,328
2022-06-24	$7.71	$7.85	$7.46	$7.73	$7.73	12,982
2022-06-23	$7.34	$7.53	$7.34	$7.43	$7.43	5,632
2022-06-22	$7.28	$7.55	$7.28	$7.55	$7.55	1,307
2022-06-21	$7.31	$7.50	$7.23	$7.50	$7.50	5,231
2022-06-17	$7.27	$7.41	$7.20	$7.40	$7.40	5,058
2022-06-16	$7.33	$7.47	$7.09	$7.43	$7.43	8,744
2022-06-15	$7.42	$7.50	$7.39	$7.50	$7.50	5,349
2022-06-14	$7.60	$7.60	$7.32	$7.32	$7.32	13,825
2022-06-13	$7.54	$7.75	$7.50	$7.60	$7.60	6,015
2022-06-10	$7.50	$7.99	$7.50	$7.86	$7.86	10,077
2022-06-09	$8.30	$8.30	$7.55	$7.75	$7.75	14,145
2022-06-08	$7.68	$8.00	$7.45	$8.00	$8.00	16,532
2022-06-07	$8.12	$8.12	$7.63	$7.90	$7.90	10,625
2022-06-06	$7.84	$8.00	$7.75	$8.00	$8.00	3,998
2022-06-03	$7.74	$7.74	$7.74	$7.74	$7.74	77
2022-06-02	$7.98	$7.98	$7.74	$7.74	$7.74	5,678
2022-06-01	$7.98	$8.00	$7.50	$8.00	$8.00	7,304
2022-05-31	$7.83	$8.00	$7.75	$7.77	$7.77	21,104
2022-05-27	$8.25	$8.25	$7.85	$8.00	$8.00	36,020
2022-05-26	$8.06	$8.06	$7.97	$8.01	$8.01	22,528
2022-05-25	$8.00	$8.08	$7.99	$8.00	$8.00	8,670
2022-05-24	$8.14	$8.22	$8.00	$8.00	$8.00	1,754
2022-05-23	$8.26	$8.42	$8.02	$8.24	$8.24	5,158
2022-05-20	$7.98	$8.48	$7.98	$8.36	$8.36	8,832
2022-05-19	$7.90	$8.25	$7.88	$8.00	$8.00	12,748
2022-05-18	$8.11	$8.33	$8.01	$8.15	$8.15	4,166
2022-05-17	$7.76	$8.35	$7.76	$8.14	$8.14	10,915
2022-05-16	$7.99	$8.00	$7.70	$7.70	$7.70	11,493
2022-05-13	$8.36	$8.36	$7.88	$8.00	$8.00	19,134
2022-05-12	$8.10	$8.16	$7.81	$8.00	$8.00	27,867
2022-05-11	$8.38	$8.39	$7.91	$8.00	$8.00	18,406
2022-05-10	$8.49	$8.67	$8.16	$8.40	$8.40	18,579
2022-05-09	$8.53	$8.80	$8.34	$8.60	$8.60	6,733
2022-05-06	$8.58	$8.76	$8.58	$8.60	$8.60	4,693
2022-05-05	$8.76	$8.90	$8.65	$8.84	$8.84	13,780
2022-05-04	$8.89	$8.99	$8.64	$8.98	$8.98	5,050
2022-05-03	$8.81	$8.94	$8.65	$8.87	$8.87	4,066
2022-05-02	$8.77	$9.50	$8.35	$8.85	$8.85	22,553
2022-04-29	$8.79	$9.11	$8.42	$9.11	$9.11	26,688
2022-04-28	$8.03	$8.75	$8.03	$8.74	$8.74	16,610
2022-04-27	$8.50	$8.50	$8.39	$8.39	$8.39	1,352
2022-04-26	$7.92	$8.43	$7.54	$8.30	$8.30	14,558
2022-04-25	$7.59	$8.29	$7.59	$8.29	$8.29	5,230
2022-04-22	$7.80	$7.80	$7.80	$7.80	$7.80	198
2022-04-21	$7.72	$7.92	$7.26	$7.92	$7.92	13,580
2022-04-20	$7.55	$8.18	$7.55	$7.80	$7.80	7,537
2022-04-19	$7.28	$7.90	$7.10	$7.79	$7.79	18,463
2022-04-18	$8.59	$8.93	$7.03	$7.49	$7.49	30,533
2022-04-14	$8.49	$8.78	$8.49	$8.75	$8.75	1,835
2022-04-13	$8.78	$9.00	$8.32	$8.88	$8.88	20,708
2022-04-12	$8.60	$9.18	$8.58	$8.75	$8.75	13,959
2022-04-11	$8.84	$8.90	$8.54	$8.89	$8.89	7,287
2022-04-08	$8.49	$8.78	$8.37	$8.76	$8.76	5,546
2022-04-07	$8.28	$8.58	$8.16	$8.19	$8.19	5,807
2022-04-06	$8.29	$8.83	$8.09	$8.48	$8.48	6,412
2022-04-05	$8.25	$9.00	$8.02	$8.51	$8.51	20,430
2022-04-04	$8.10	$8.60	$7.96	$8.50	$8.50	9,544
2022-04-01	$8.08	$8.49	$8.08	$8.17	$8.17	3,211
2022-03-31	$8.18	$8.66	$7.69	$8.13	$8.13	13,232
2022-03-30	$8.22	$8.59	$7.92	$8.30	$8.30	17,147
2022-03-29	$8.60	$8.79	$8.15	$8.36	$8.36	10,457
2022-03-28	$8.08	$8.63	$8.08	$8.30	$8.30	9,399
2022-03-25	$8.00	$8.36	$7.89	$8.25	$8.25	6,639
2022-03-24	$8.04	$8.44	$7.99	$8.13	$8.13	4,483
2022-03-23	$8.09	$8.28	$7.81	$8.14	$8.14	6,668
2022-03-22	$7.70	$8.50	$7.70	$8.47	$8.47	13,943
2022-03-21	$7.73	$8.00	$7.42	$8.00	$8.00	6,703
2022-03-18	$8.00	$8.00	$7.26	$7.78	$7.78	9,654
2022-03-17	$6.95	$8.00	$6.95	$7.86	$7.86	19,101
2022-03-16	$6.81	$7.24	$6.52	$7.10	$7.10	6,252
2022-03-15	$6.75	$6.84	$6.75	$6.75	$6.75	1,235
2022-03-14	$7.00	$7.23	$6.70	$6.70	$6.70	10,222
2022-03-11	$7.20	$7.42	$6.74	$7.00	$7.00	15,952
2022-03-10	$7.51	$7.51	$7.15	$7.30	$7.30	2,161
2022-03-09	$7.40	$7.40	$7.19	$7.21	$7.21	3,331
2022-03-08	$7.26	$7.50	$7.22	$7.32	$7.32	4,846
2022-03-07	$7.83	$7.94	$7.21	$7.21	$7.21	9,986
2022-03-04	$7.68	$8.00	$7.55	$8.00	$8.00	9,919
2022-03-03	$8.25	$8.25	$7.49	$8.02	$8.02	15,490
2022-03-02	$8.01	$8.19	$7.70	$8.13	$8.13	5,391
2022-03-01	$7.96	$8.03	$7.35	$7.78	$7.78	13,655
2022-02-28	$8.35	$8.35	$7.60	$7.60	$7.60	7,293
2022-02-25	$7.99	$8.29	$7.80	$8.13	$8.13	11,489
2022-02-24	$8.16	$8.16	$7.75	$8.14	$8.14	8,924
2022-02-23	$7.90	$8.64	$7.89	$8.08	$8.08	12,527
2022-02-22	$7.80	$8.19	$7.70	$8.10	$8.10	7,782
2022-02-18	$8.00	$8.00	$7.60	$7.89	$7.89	7,934
2022-02-17	$7.76	$7.87	$7.51	$7.87	$7.87	2,312
2022-02-16	$7.90	$7.90	$7.60	$7.77	$7.77	14,920
2022-02-15	$8.00	$8.20	$7.98	$8.10	$8.10	10,562
2022-02-14	$8.39	$8.40	$7.90	$8.30	$8.30	8,202
2022-02-11	$8.50	$8.50	$8.11	$8.49	$8.49	9,920
2022-02-10	$9.36	$9.36	$8.66	$8.71	$8.71	7,705
2022-02-09	$9.31	$9.75	$8.65	$9.30	$9.30	23,694
2022-02-08	$9.02	$9.08	$8.60	$8.95	$8.95	5,300
2022-02-07	$8.68	$9.19	$8.68	$8.90	$8.90	13,122
2022-02-04	$8.69	$9.40	$8.68	$9.09	$9.09	25,795
2022-02-03	$8.60	$9.30	$8.60	$9.11	$9.11	9,038
2022-02-02	$8.99	$9.12	$8.79	$9.05	$9.05	8,955
2022-02-01	$8.54	$9.09	$8.51	$8.80	$8.80	11,334
2022-01-31	$8.70	$9.00	$8.42	$9.00	$9.00	7,475
2022-01-28	$8.33	$8.59	$7.82	$8.50	$8.50	17,236
2022-01-27	$8.54	$8.65	$7.79	$8.57	$8.57	19,945
2022-01-26	$9.03	$9.20	$8.31	$8.63	$8.63	11,491
2022-01-25	$9.19	$9.19	$8.75	$9.12	$9.12	13,817
2022-01-24	$8.70	$9.25	$8.65	$9.19	$9.19	20,056
2022-01-21	$9.15	$9.39	$8.90	$9.04	$9.04	13,400
2022-01-20	$9.20	$9.46	$8.76	$9.17	$9.17	19,589
2022-01-19	$8.92	$9.40	$8.45	$8.85	$8.85	11,754
2022-01-18	$8.25	$9.20	$8.25	$9.14	$9.14	13,731
2022-01-14	$8.87	$9.10	$7.90	$9.00	$9.00	13,386
2022-01-13	$8.92	$9.47	$8.55	$8.79	$8.79	15,550
2022-01-12	$8.41	$9.12	$8.26	$8.98	$8.98	17,147
2022-01-11	$8.80	$9.15	$8.22	$8.90	$8.90	23,066
2022-01-10	$7.99	$8.95	$7.65	$8.70	$8.70	27,030
2022-01-07	$8.12	$8.24	$7.68	$8.13	$8.13	5,246
2022-01-06	$7.99	$8.04	$7.70	$7.95	$7.95	6,529
2022-01-05	$8.19	$8.19	$7.71	$8.05	$8.05	5,957
2022-01-04	$8.13	$8.13	$7.70	$7.85	$7.85	9,347
2022-01-03	$8.09	$8.09	$7.40	$7.90	$7.90	10,337
2021-12-31	$8.16	$8.20	$7.78	$7.97	$7.97	1,542
2021-12-30	$7.97	$8.24	$7.73	$7.74	$7.74	7,276
2021-12-29	$8.02	$8.11	$7.87	$8.11	$8.11	1,357
2021-12-28	$8.17	$8.41	$7.93	$8.18	$8.18	3,931
2021-12-27	$8.82	$8.86	$8.12	$8.24	$8.24	7,406
2021-12-23	$8.40	$8.50	$7.82	$8.50	$8.50	12,118
2021-12-22	$9.11	$9.34	$8.19	$8.61	$8.61	19,944
2021-12-21	$8.78	$9.48	$8.46	$8.96	$8.96	20,042
2021-12-20	$9.07	$9.44	$8.44	$9.05	$9.05	14,515
2021-12-17	$9.20	$9.29	$8.19	$9.29	$9.29	18,837
2021-12-16	$9.25	$9.25	$9.20	$9.20	$9.20	1,687
2021-12-15	$9.21	$9.52	$9.03	$9.24	$9.24	8,673
2021-12-14	$9.25	$9.85	$9.01	$9.50	$9.50	9,451
2021-12-13	$10.20	$10.20	$9.65	$9.65	$9.65	6,574
2021-12-10	$10.31	$10.65	$9.63	$10.23	$10.23	18,500
2021-12-09	$10.56	$11.57	$10.56	$11.31	$11.31	22,005
2021-12-08	$10.60	$10.79	$10.40	$10.75	$10.75	2,509
2021-12-07	$10.31	$10.64	$10.30	$10.63	$10.63	5,196
2021-12-06	$9.96	$10.57	$9.70	$10.19	$10.19	3,366
2021-12-03	$10.04	$10.25	$9.50	$10.17	$10.17	24,909
2021-12-02	$10.55	$10.83	$10.03	$10.60	$10.60	5,609
2021-12-01	$10.20	$10.74	$9.45	$10.50	$10.50	13,345
2021-11-30	$9.94	$10.10	$9.52	$10.10	$10.10	6,370
2021-11-29	$9.50	$10.10	$9.30	$10.10	$10.10	6,919
2021-11-26	$9.81	$9.87	$9.50	$9.75	$9.75	5,860
2021-11-24	$9.75	$10.00	$9.50	$10.00	$10.00	1,228
2021-11-23	$9.79	$10.16	$9.79	$10.00	$10.00	1,837
2021-11-22	$10.15	$10.22	$10.05	$10.22	$10.22	2,544
2021-11-19	$10.25	$10.38	$9.92	$10.19	$10.19	7,835
2021-11-18	$10.25	$10.62	$10.25	$10.46	$10.46	1,274
2021-11-17	$10.67	$10.67	$10.25	$10.46	$10.46	10,686
2021-11-16	$10.25	$10.50	$10.11	$10.42	$10.42	1,552
2021-11-15	$10.53	$10.62	$9.68	$10.08	$10.08	13,822
2021-11-12	$11.00	$11.00	$10.48	$10.49	$10.49	3,644
2021-11-11	$10.10	$10.70	$10.10	$10.53	$10.53	8,939
2021-11-10	$10.05	$10.36	$9.37	$10.00	$10.00	12,019
2021-11-09	$10.30	$10.35	$9.96	$10.15	$10.15	3,050
2021-11-08	$10.06	$10.49	$10.06	$10.20	$10.20	2,993
2021-11-05	$10.00	$10.40	$10.00	$10.40	$10.40	2,869
2021-11-04	$9.70	$10.15	$9.36	$10.15	$10.15	9,270
2021-11-03	$9.70	$9.99	$9.33	$9.99	$9.99	3,967
2021-11-02	$9.65	$9.80	$9.65	$9.80	$9.80	542
2021-11-01	$9.65	$9.95	$9.64	$9.70	$9.70	13,844
2021-10-29	$8.90	$9.99	$8.80	$9.65	$9.65	27,261
2021-10-28	$8.80	$8.88	$8.80	$8.88	$8.88	2,791
2021-10-27	$8.58	$8.74	$8.58	$8.69	$8.69	2,014
2021-10-26	$8.43	$8.90	$8.28	$8.88	$8.88	4,030
2021-10-25	$8.90	$8.90	$8.48	$8.60	$8.60	3,638
2021-10-22	$8.46	$8.89	$8.46	$8.86	$8.86	2,688
2021-10-21	$8.55	$8.84	$8.25	$8.60	$8.60	3,136
2021-10-20	$8.58	$8.83	$8.57	$8.82	$8.82	4,531
2021-10-19	$8.73	$8.75	$8.73	$8.75	$8.75	818
2021-10-18	$8.68	$8.79	$8.68	$8.71	$8.71	3,680
2021-10-15	$8.65	$8.79	$8.60	$8.70	$8.70	8,908
2021-10-14	$8.86	$8.88	$8.59	$8.77	$8.77	2,931
2021-10-13	$8.70	$8.86	$8.57	$8.75	$8.75	4,896
2021-10-12	$8.57	$8.82	$8.57	$8.82	$8.82	7,994
2021-10-11	$8.48	$8.60	$8.29	$8.59	$8.59	2,126
2021-10-08	$8.15	$8.53	$8.12	$8.48	$8.48	8,707
2021-10-07	$8.20	$8.40	$8.18	$8.26	$8.26	6,389
2021-10-06	$8.13	$8.39	$8.13	$8.24	$8.24	8,315
2021-10-05	$8.24	$8.36	$8.14	$8.28	$8.28	11,853
2021-10-04	$8.43	$8.49	$8.23	$8.23	$8.23	2,430
2021-10-01	$8.15	$8.53	$8.13	$8.50	$8.50	3,099
2021-09-30	$8.69	$8.79	$8.12	$8.25	$8.25	3,510
2021-09-29	$8.27	$8.68	$8.21	$8.68	$8.68	3,044
2021-09-28	$8.74	$8.74	$8.12	$8.55	$8.55	11,651
2021-09-27	$8.57	$8.73	$8.38	$8.60	$8.60	6,216
2021-09-24	$8.54	$8.90	$8.34	$8.68	$8.68	10,644
2021-09-23	$8.18	$8.60	$8.18	$8.54	$8.54	10,089
2021-09-22	$7.90	$8.34	$7.90	$8.30	$8.30	13,447
2021-09-21	$7.88	$7.92	$7.72	$7.84	$7.84	8,216
2021-09-20	$8.02	$8.02	$7.57	$7.81	$7.81	10,477
2021-09-17	$7.19	$7.75	$7.19	$7.71	$7.71	9,657
2021-09-16	$7.92	$7.92	$7.20	$7.26	$7.26	24,079
2021-09-15	$7.14	$8.27	$7.00	$7.98	$7.98	28,147
2021-09-14	$7.55	$7.72	$7.23	$7.23	$7.23	19,328
2021-09-13	$7.60	$7.68	$7.29	$7.56	$7.56	26,567
2021-09-10	$7.30	$8.10	$6.85	$7.75	$7.75	230,031
2021-09-09	$6.50	$6.72	$6.34	$6.71	$6.71	78,476
2021-09-08	$6.80	$6.83	$6.43	$6.54	$6.54	11,335
2021-09-07	$7.16	$7.19	$6.80	$6.85	$6.85	6,006
2021-09-03	$6.79	$7.00	$6.65	$7.00	$7.00	16,907
2021-09-02	$6.75	$6.75	$6.33	$6.66	$6.66	14,570
2021-09-01	$6.86	$6.90	$6.77	$6.83	$6.83	4,094
2021-08-31	$7.04	$7.38	$6.77	$6.77	$6.77	12,625
2021-08-30	$7.15	$7.16	$7.00	$7.00	$7.00	6,018
2021-08-27	$7.45	$7.45	$7.15	$7.15	$7.15	1,760
2021-08-26	$7.23	$7.23	$7.23	$7.23	$7.23	568
2021-08-25	$7.46	$7.46	$7.20	$7.23	$7.23	1,063
2021-08-24	$7.43	$7.43	$7.01	$7.27	$7.27	11,979
2021-08-23	$7.76	$8.03	$7.38	$7.40	$7.40	7,437
2021-08-20	$7.83	$7.89	$7.83	$7.89	$7.89	1,259
2021-08-19	$8.09	$8.09	$7.69	$7.69	$7.69	3,367
2021-08-18	$7.97	$8.10	$7.87	$7.88	$7.88	1,297
2021-08-17	$7.00	$8.13	$6.82	$7.75	$7.75	35,763
2021-08-16	$7.30	$7.33	$7.19	$7.29	$7.29	7,743
2021-08-13	$7.55	$7.55	$7.45	$7.48	$7.48	1,341
2021-08-12	$7.67	$7.68	$7.52	$7.52	$7.52	2,645
2021-08-11	$7.53	$7.68	$7.53	$7.68	$7.68	2,305
2021-08-10	$7.65	$7.80	$7.43	$7.68	$7.68	8,470
2021-08-09	$7.40	$7.70	$7.40	$7.56	$7.56	1,693
2021-08-06	$7.28	$7.41	$7.19	$7.41	$7.41	1,026
2021-08-05	$7.35	$7.48	$7.19	$7.29	$7.29	7,041
2021-08-04	$7.72	$7.73	$7.51	$7.72	$7.72	5,147
2021-08-03	$8.00	$8.00	$7.14	$7.81	$7.81	5,880
2021-08-02	$8.21	$8.21	$7.80	$7.90	$7.90	2,343
2021-07-30	$8.22	$8.22	$7.90	$7.95	$7.95	4,463
2021-07-29	$8.42	$8.42	$8.09	$8.09	$8.09	1,215
2021-07-28	$8.19	$8.20	$8.19	$8.20	$8.20	919
2021-07-27	$8.25	$8.36	$7.99	$7.99	$7.99	12,570
2021-07-26	$8.52	$8.56	$8.20	$8.48	$8.48	6,005
2021-07-23	$8.88	$8.98	$8.28	$8.49	$8.49	18,536
2021-07-22	$9.03	$9.03	$9.03	$9.03	$9.03	75
2021-07-21	$9.00	$9.04	$9.00	$9.03	$9.03	6,699
2021-07-20	$8.48	$8.79	$8.48	$8.62	$8.62	6,254
2021-07-19	$9.31	$9.31	$8.15	$8.48	$8.48	4,956
2021-07-16	$9.35	$9.35	$8.86	$8.90	$8.90	5,676
2021-07-15	$9.40	$9.49	$9.22	$9.29	$9.29	6,085
2021-07-14	$9.45	$9.53	$9.33	$9.39	$9.39	3,349
2021-07-13	$9.63	$9.63	$9.33	$9.34	$9.34	2,692
2021-07-12	$9.81	$9.97	$9.56	$9.76	$9.76	4,573
2021-07-09	$9.89	$9.89	$9.75	$9.75	$9.75	1,614
2021-07-08	$9.80	$9.80	$9.45	$9.79	$9.79	6,259
2021-07-07	$10.20	$10.20	$9.85	$9.85	$9.85	3,025
2021-07-06	$10.36	$10.36	$10.00	$10.00	$10.00	1,636
2021-07-02	$10.24	$10.50	$10.20	$10.20	$10.20	21,419
2021-07-01	$10.07	$10.19	$10.00	$10.00	$10.00	2,209
2021-06-30	$10.11	$10.34	$10.10	$10.10	$10.10	5,808
2021-06-29	$10.47	$10.58	$10.35	$10.35	$10.35	2,309
2021-06-28	$10.63	$10.63	$10.40	$10.50	$10.50	1,639
2021-06-25	$10.58	$10.63	$10.38	$10.58	$10.58	2,693
2021-06-24	$10.37	$10.37	$10.28	$10.28	$10.28	820
2021-06-23	$10.14	$10.50	$10.14	$10.32	$10.32	2,692
2021-06-22	$10.60	$10.60	$10.25	$10.36	$10.36	3,398
2021-06-21	$10.74	$10.74	$10.39	$10.39	$10.39	7,873
2021-06-18	$10.51	$10.59	$10.50	$10.57	$10.57	8,590
2021-06-17	$10.35	$10.66	$10.35	$10.62	$10.62	3,224
2021-06-16	$10.17	$10.67	$10.17	$10.38	$10.38	6,611
2021-06-15	$10.74	$11.00	$10.70	$10.70	$10.70	8,313
2021-06-14	$12.63	$12.76	$10.79	$10.91	$10.91	19,364
2021-06-11	$12.71	$13.14	$11.22	$12.00	$12.00	40,574
2021-06-10	$13.26	$13.51	$12.85	$13.16	$13.16	45,269
2021-06-09	$12.27	$13.22	$12.27	$13.05	$13.05	11,583
2021-06-08	$12.32	$12.35	$12.21	$12.21	$12.21	1,251
2021-06-07	$11.65	$12.25	$11.40	$12.25	$12.25	21,817
2021-06-04	$11.87	$11.87	$11.65	$11.79	$11.79	4,133
2021-06-03	$11.63	$11.84	$11.63	$11.68	$11.68	2,926
2021-06-02	$11.63	$11.63	$11.60	$11.60	$11.60	816
2021-06-01	$11.29	$11.56	$11.29	$11.39	$11.39	2,607
2021-05-28	$11.28	$11.58	$11.28	$11.51	$11.51	3,207
2021-05-27	$11.08	$11.30	$11.08	$11.30	$11.30	2,347
2021-05-26	$11.15	$11.20	$11.00	$11.08	$11.08	6,029
2021-05-25	$11.14	$11.14	$10.90	$10.94	$10.94	3,629
2021-05-24	$10.92	$11.20	$10.92	$10.95	$10.95	1,277
2021-05-21	$11.16	$11.20	$11.16	$11.20	$11.20	2,637
2021-05-20	$11.21	$11.21	$11.16	$11.20	$11.20	1,479
2021-05-19	$11.00	$11.25	$11.00	$11.23	$11.23	4,155
2021-05-18	$10.90	$11.22	$10.87	$11.20	$11.20	6,143
2021-05-17	$11.22	$11.22	$11.22	$11.22	$11.22	781
2021-05-14	$11.05	$11.25	$11.05	$11.25	$11.25	2,244
2021-05-13	$11.38	$11.38	$11.03	$11.04	$11.04	3,450
2021-05-12	$11.61	$11.74	$10.75	$11.03	$11.03	9,445
2021-05-11	$11.84	$11.90	$11.82	$11.90	$11.90	909
2021-05-10	$11.77	$12.05	$11.75	$11.84	$11.84	38,099
2021-05-07	$12.00	$12.45	$11.67	$12.00	$12.00	18,747
2021-05-06	$11.88	$12.00	$11.65	$12.00	$12.00	7,168
2021-05-05	$11.59	$11.95	$11.59	$11.90	$11.90	3,400
2021-05-04	$11.67	$11.94	$11.48	$11.94	$11.94	10,239
2021-05-03	$11.55	$11.67	$11.46	$11.67	$11.67	2,513
2021-04-30	$11.12	$11.55	$10.90	$11.28	$11.28	32,757
2021-04-29	$11.31	$11.69	$11.11	$11.69	$11.69	10,160
2021-04-28	$11.42	$11.67	$11.42	$11.67	$11.67	1,933
2021-04-27	$11.67	$11.67	$11.57	$11.63	$11.63	1,029
2021-04-26	$11.60	$11.64	$11.59	$11.60	$11.60	1,440
2021-04-23	$11.29	$11.69	$11.29	$11.62	$11.62	11,639
2021-04-22	$11.61	$11.61	$11.30	$11.45	$11.45	2,201
2021-04-21	$11.13	$11.51	$11.12	$11.50	$11.50	4,901
2021-04-20	$10.70	$11.19	$10.70	$11.19	$11.19	2,224
2021-04-19	$11.10	$11.20	$11.00	$11.20	$11.20	4,226
2021-04-16	$11.18	$11.30	$11.00	$11.15	$11.15	3,244
2021-04-15	$11.23	$11.45	$11.20	$11.29	$11.29	2,490
2021-04-14	$11.43	$11.60	$11.23	$11.34	$11.34	4,330
2021-04-13	$11.17	$11.49	$11.17	$11.33	$11.33	4,839
2021-04-12	$11.30	$11.45	$11.18	$11.19	$11.19	5,268
2021-04-09	$11.70	$11.70	$11.46	$11.60	$11.60	3,241
2021-04-08	$11.52	$11.52	$11.32	$11.50	$11.50	3,134
2021-04-07	$11.51	$11.60	$11.40	$11.60	$11.60	2,482
2021-04-06	$11.32	$11.69	$11.26	$11.60	$11.60	6,552
2021-04-05	$11.30	$11.69	$10.90	$11.50	$11.50	13,347
2021-04-01	$11.30	$11.30	$11.01	$11.12	$11.12	3,828
2021-03-31	$11.03	$11.30	$10.79	$11.22	$11.22	3,523
2021-03-30	$11.37	$11.37	$10.75	$10.99	$10.99	8,219
2021-03-29	$11.50	$11.50	$11.05	$11.34	$11.34	2,071
2021-03-26	$10.33	$11.52	$10.33	$11.52	$11.52	6,862
2021-03-25	$10.53	$11.10	$10.22	$11.02	$11.02	7,963
2021-03-24	$10.93	$11.06	$10.39	$10.68	$10.68	9,300
2021-03-23	$11.73	$11.73	$10.87	$11.04	$11.04	17,566
2021-03-22	$11.00	$12.00	$10.90	$11.89	$11.89	25,621
2021-03-19	$10.54	$10.93	$10.26	$10.90	$10.90	14,784
2021-03-18	$10.33	$11.00	$10.33	$10.70	$10.70	32,254
2021-03-17	$10.43	$10.43	$10.12	$10.33	$10.33	6,327
2021-03-16	$10.72	$10.77	$10.04	$10.45	$10.45	8,407
2021-03-15	$9.95	$10.70	$9.95	$10.70	$10.70	38,871
2021-03-12	$9.88	$10.00	$9.64	$9.98	$9.98	8,896
2021-03-11	$9.64	$9.90	$9.53	$9.84	$9.84	14,975
2021-03-10	$9.56	$9.80	$9.40	$9.51	$9.51	15,438
2021-03-09	$9.00	$9.52	$8.72	$9.35	$9.35	30,328
2021-03-08	$8.15	$8.39	$7.91	$8.39	$8.39	9,221
2021-03-05	$8.02	$8.40	$7.57	$8.20	$8.20	25,923
2021-03-04	$8.16	$8.34	$8.05	$8.24	$8.24	15,356
2021-03-03	$8.90	$8.90	$8.21	$8.55	$8.55	11,248
2021-03-02	$8.69	$9.11	$8.20	$9.07	$9.07	9,341
2021-03-01	$9.02	$9.02	$8.60	$8.67	$8.67	9,843
2021-02-26	$8.46	$8.84	$8.39	$8.60	$8.60	5,923
2021-02-25	$9.07	$9.09	$8.78	$8.78	$8.78	14,715
2021-02-24	$8.40	$8.95	$8.30	$8.90	$8.90	10,406
2021-02-23	$8.15	$8.44	$8.08	$8.32	$8.32	9,563
2021-02-22	$8.25	$8.55	$8.25	$8.44	$8.44	4,276
2021-02-19	$8.46	$8.58	$8.10	$8.20	$8.20	5,727
2021-02-18	$8.18	$8.30	$8.01	$8.28	$8.28	2,566
2021-02-17	$8.19	$8.43	$8.05	$8.25	$8.25	1,900
2021-02-16	$8.52	$8.52	$8.12	$8.12	$8.12	1,205
2021-02-12	$8.08	$8.57	$8.08	$8.57	$8.57	1,738
2021-02-11	$8.62	$8.70	$8.42	$8.42	$8.42	4,342
2021-02-10	$7.97	$8.65	$7.97	$8.65	$8.65	17,457
2021-02-09	$8.45	$8.45	$7.51	$7.77	$7.77	21,016
2021-02-08	$8.83	$8.83	$8.33	$8.41	$8.41	15,140
2021-02-05	$8.80	$8.96	$8.27	$8.82	$8.82	7,492
2021-02-04	$8.03	$8.98	$8.03	$8.70	$8.70	18,946
2021-02-03	$8.01	$8.16	$7.74	$8.01	$8.01	4,514
2021-02-02	$8.20	$8.25	$7.93	$8.17	$8.17	7,577
2021-02-01	$8.08	$8.25	$7.75	$8.15	$8.15	14,973
2021-01-29	$7.83	$8.27	$7.70	$8.19	$8.19	15,046
2021-01-28	$8.24	$8.50	$7.75	$7.82	$7.82	15,596
2021-01-27	$8.76	$8.84	$7.75	$7.94	$7.94	27,145
2021-01-26	$8.64	$9.16	$8.63	$8.85	$8.85	22,889
2021-01-25	$8.80	$9.14	$8.49	$8.65	$8.65	19,126
2021-01-22	$8.14	$8.80	$8.14	$8.79	$8.79	26,145
2021-01-21	$8.91	$9.19	$8.74	$8.86	$8.86	6,006
2021-01-20	$9.15	$9.32	$8.86	$8.98	$8.98	4,151
2021-01-19	$9.11	$9.20	$8.77	$9.15	$9.15	16,225
2021-01-15	$9.19	$9.30	$8.66	$9.30	$9.30	20,790
2021-01-14	$8.84	$9.25	$8.83	$9.25	$9.25	30,598
2021-01-13	$8.68	$8.72	$8.17	$8.71	$8.71	23,113
2021-01-12	$7.80	$9.00	$7.80	$8.65	$8.65	48,406
2021-01-11	$7.25	$7.98	$7.16	$7.98	$7.98	37,767
2021-01-08	$7.30	$7.30	$6.55	$7.25	$7.25	35,106
2021-01-07	$6.89	$7.29	$6.87	$7.11	$7.11	23,939
2021-01-06	$6.40	$6.98	$6.10	$6.87	$6.87	46,293
2021-01-05	$6.58	$6.70	$6.17	$6.27	$6.27	34,554
2021-01-04	$6.33	$6.79	$5.90	$6.54	$6.54	33,465
2020-12-31	$5.92	$6.60	$5.57	$6.36	$6.36	66,535
2020-12-30	$5.54	$5.86	$5.45	$5.86	$5.86	16,022
2020-12-29	$5.50	$5.51	$5.33	$5.48	$5.48	15,022
2020-12-28	$5.30	$5.57	$5.30	$5.51	$5.51	14,017
2020-12-24	$5.59	$5.71	$5.25	$5.26	$5.26	54,875
2020-12-23	$5.87	$6.16	$5.86	$5.91	$5.91	7,758
2020-12-22	$6.46	$6.52	$5.82	$5.86	$5.86	80,181
2020-12-21	$6.17	$6.69	$6.17	$6.55	$6.55	44,347
2020-12-18	$6.41	$6.96	$6.28	$6.40	$6.40	57,329
2020-12-17	$6.35	$6.49	$6.30	$6.41	$6.41	13,761
2020-12-16	$6.20	$6.69	$6.17	$6.27	$6.27	27,929
2020-12-15	$7.01	$7.16	$6.00	$6.17	$6.17	42,153
2020-12-14	$6.58	$6.98	$6.25	$6.98	$6.98	55,680
2020-12-11	$6.23	$6.23	$5.84	$6.00	$6.00	20,403
2020-12-10	$6.55	$6.67	$6.00	$6.35	$6.35	28,700
2020-12-09	$6.00	$6.79	$6.00	$6.36	$6.36	22,185
2020-12-08	$6.46	$6.48	$5.87	$6.04	$6.04	42,484
2020-12-07	$6.71	$6.92	$6.25	$6.47	$6.47	27,823
2020-12-04	$5.94	$6.98	$5.82	$6.70	$6.70	155,639
2020-12-03	$5.61	$7.98	$5.13	$5.77	$5.77	1,036,262
2020-12-02	$5.31	$5.47	$5.31	$5.43	$5.43	10,115
2020-12-01	$5.28	$5.63	$5.28	$5.53	$5.53	15,491
2020-11-30	$5.62	$5.71	$5.10	$5.14	$5.14	35,177
2020-11-27	$5.73	$5.87	$5.27	$5.27	$5.27	12,559
2020-11-25	$5.50	$6.00	$5.47	$5.94	$5.94	21,615
2020-11-24	$5.98	$6.08	$5.40	$5.60	$5.60	31,190
2020-11-23	$5.45	$5.85	$5.37	$5.85	$5.85	39,667
2020-11-20	$5.15	$5.55	$5.04	$5.45	$5.45	21,837
2020-11-19	$4.80	$5.02	$4.74	$5.02	$5.02	14,737
2020-11-18	$4.89	$4.98	$4.74	$4.74	$4.74	16,316
2020-11-17	$5.00	$5.00	$4.63	$4.69	$4.69	21,976
2020-11-16	$4.40	$4.89	$4.40	$4.65	$4.65	19,131
2020-11-13	$4.28	$4.33	$4.17	$4.27	$4.27	11,899
2020-11-12	$4.24	$4.33	$4.17	$4.17	$4.17	23,173
2020-11-11	$4.30	$4.33	$4.17	$4.25	$4.25	10,024
2020-11-10	$4.28	$4.31	$4.15	$4.17	$4.17	26,677
2020-11-09	$4.63	$4.90	$4.19	$4.28	$4.28	41,076
2020-11-06	$4.39	$4.41	$4.16	$4.24	$4.24	13,354
2020-11-05	$3.99	$4.47	$3.99	$4.41	$4.41	18,568
2020-11-04	$3.98	$4.02	$3.88	$3.95	$3.95	7,472
2020-11-03	$4.05	$4.05	$3.96	$3.99	$3.99	6,846
2020-11-02	$4.13	$4.13	$3.92	$3.94	$3.94	4,865
2020-10-30	$4.20	$4.34	$3.97	$4.00	$4.00	17,361
2020-10-29	$4.31	$4.31	$4.20	$4.23	$4.23	4,441
2020-10-28	$4.46	$4.47	$4.23	$4.32	$4.32	10,028
2020-10-27	$4.65	$4.65	$4.38	$4.53	$4.53	18,833
2020-10-26	$4.69	$4.69	$4.38	$4.50	$4.50	26,973
2020-10-23	$4.86	$4.86	$4.65	$4.72	$4.72	3,141
2020-10-22	$4.89	$4.89	$4.76	$4.79	$4.79	7,786
2020-10-21	$4.83	$4.87	$4.51	$4.80	$4.80	22,721
2020-10-20	$5.08	$5.08	$4.80	$4.86	$4.86	9,393
2020-10-19	$5.20	$5.20	$4.90	$4.95	$4.95	11,387
2020-10-16	$5.20	$5.20	$5.13	$5.18	$5.18	6,154
2020-10-15	$5.06	$5.36	$5.06	$5.20	$5.20	4,540
2020-10-14	$5.31	$5.40	$5.04	$5.06	$5.06	8,339
2020-10-13	$5.37	$5.46	$5.21	$5.28	$5.28	10,032
2020-10-12	$5.42	$5.53	$5.24	$5.33	$5.33	7,439
2020-10-09	$5.48	$5.61	$5.31	$5.40	$5.40	7,443
2020-10-08	$5.52	$5.68	$5.46	$5.60	$5.60	5,946
2020-10-07	$5.74	$5.74	$5.26	$5.46	$5.46	17,415
2020-10-06	$5.87	$5.87	$5.58	$5.62	$5.62	5,951
2020-10-05	$5.60	$5.82	$5.60	$5.66	$5.66	3,143
2020-10-02	$5.84	$5.99	$5.35	$5.58	$5.58	14,310
2020-10-01	$5.34	$6.19	$5.23	$5.95	$5.95	19,735
2020-09-30	$5.43	$5.57	$5.30	$5.41	$5.41	7,078
2020-09-29	$5.54	$5.55	$5.30	$5.46	$5.46	13,552
2020-09-28	$5.67	$5.67	$5.50	$5.60	$5.60	5,467
2020-09-25	$5.24	$5.58	$5.15	$5.56	$5.56	15,670
2020-09-24	$5.28	$5.36	$5.14	$5.17	$5.17	19,729
2020-09-23	$5.39	$5.58	$5.33	$5.34	$5.34	9,134
2020-09-22	$5.34	$5.51	$5.25	$5.33	$5.33	21,827
2020-09-21	$5.55	$5.55	$5.31	$5.32	$5.32	15,671
2020-09-18	$6.48	$6.48	$5.62	$5.73	$5.73	40,325
2020-09-17	$5.88	$6.64	$5.68	$6.44	$6.44	45,789
2020-09-16	$5.66	$5.97	$5.66	$5.78	$5.78	33,323
2020-09-15	$5.60	$5.79	$5.58	$5.64	$5.64	25,429
2020-09-14	$5.50	$5.90	$5.37	$5.76	$5.76	58,139
2020-09-11	$5.31	$5.39	$5.25	$5.28	$5.28	14,175
2020-09-10	$5.33	$5.43	$5.32	$5.39	$5.39	5,971
2020-09-09	$5.21	$5.37	$5.21	$5.30	$5.30	7,800
2020-09-08	$5.22	$5.39	$5.16	$5.28	$5.28	8,412
2020-09-04	$5.31	$5.32	$5.14	$5.30	$5.30	5,179
2020-09-03	$5.42	$5.46	$5.18	$5.27	$5.27	20,733
2020-09-02	$5.02	$5.42	$5.01	$5.42	$5.42	17,330
2020-09-01	$4.97	$5.10	$4.87	$5.07	$5.07	14,267
2020-08-31	$4.87	$5.03	$4.87	$5.03	$5.03	27,336
2020-08-28	$5.00	$5.03	$4.95	$5.03	$5.03	6,619
2020-08-27	$4.96	$5.10	$4.87	$5.00	$5.00	17,271
2020-08-26	$5.05	$5.05	$4.84	$5.01	$5.01	14,000
2020-08-25	$4.97	$5.04	$4.83	$5.01	$5.01	14,811
2020-08-24	$5.00	$5.12	$5.00	$5.03	$5.03	17,062
2020-08-21	$5.04	$5.07	$4.69	$5.03	$5.03	19,962
2020-08-20	$4.88	$5.05	$4.86	$5.04	$5.04	57,148
2020-08-19	$5.12	$5.14	$4.91	$4.97	$4.97	12,083
2020-08-18	$5.01	$5.11	$4.93	$5.06	$5.06	11,059
2020-08-17	$5.15	$5.15	$4.99	$5.03	$5.03	9,661
2020-08-14	$5.01	$5.07	$4.98	$5.07	$5.07	7,087
2020-08-13	$5.15	$5.15	$4.89	$5.00	$5.00	14,645
2020-08-12	$5.24	$5.24	$5.09	$5.18	$5.18	3,489
2020-08-11	$5.38	$5.45	$5.06	$5.13	$5.13	8,012
2020-08-10	$5.40	$5.58	$5.23	$5.30	$5.30	16,064
2020-08-07	$4.90	$5.32	$4.90	$5.25	$5.25	11,248
2020-08-06	$5.09	$5.33	$5.09	$5.10	$5.10	10,390
2020-08-05	$5.25	$5.46	$5.24	$5.32	$5.32	24,174
2020-08-04	$4.44	$5.54	$4.44	$5.12	$5.12	74,196
2020-08-03	$4.45	$4.50	$4.30	$4.30	$4.30	19,590
2020-07-31	$4.79	$4.79	$4.51	$4.57	$4.57	21,031
2020-07-30	$4.93	$4.98	$4.60	$4.60	$4.60	22,390
2020-07-29	$5.02	$5.11	$4.87	$4.95	$4.95	10,441
2020-07-28	$4.81	$4.98	$4.78	$4.95	$4.95	14,477
2020-07-27	$5.06	$5.09	$4.77	$4.86	$4.86	20,030
2020-07-24	$5.13	$5.13	$4.91	$5.05	$5.05	10,777
2020-07-23	$5.25	$5.30	$5.12	$5.13	$5.13	5,198
2020-07-22	$5.16	$5.26	$5.12	$5.15	$5.15	7,402
2020-07-21	$5.15	$5.28	$5.13	$5.16	$5.16	10,226
2020-07-20	$5.16	$5.17	$5.04	$5.12	$5.12	15,060
2020-07-17	$5.37	$5.42	$5.15	$5.15	$5.15	20,800
2020-07-16	$5.31	$5.48	$5.27	$5.41	$5.41	16,300
2020-07-15	$5.25	$5.56	$5.25	$5.41	$5.41	14,100
2020-07-14	$5.32	$5.39	$5.00	$5.08	$5.08	8,900
2020-07-13	$5.13	$5.42	$4.92	$5.15	$5.15	26,400
2020-07-10	$5.05	$5.19	$5.00	$5.12	$5.12	12,300
2020-07-09	$5.07	$5.21	$5.00	$5.01	$5.01	25,000
2020-07-08	$5.14	$5.15	$4.85	$5.08	$5.08	15,700
2020-07-07	$5.23	$5.40	$5.10	$5.10	$5.10	18,600
2020-07-06	$5.71	$5.83	$5.35	$5.35	$5.35	41,000
2020-07-02	$5.51	$5.69	$5.25	$5.36	$5.36	25,000
2020-07-01	$5.70	$5.84	$5.32	$5.35	$5.35	21,800
2020-06-30	$5.53	$5.72	$5.39	$5.55	$5.55	14,600
2020-06-29	$5.34	$5.95	$5.25	$5.51	$5.51	48,500
2020-06-26	$5.41	$5.51	$5.00	$5.28	$5.28	272,468
2020-06-25	$5.23	$5.41	$5.09	$5.41	$5.41	51,969
2020-06-24	$5.05	$5.59	$4.86	$5.31	$5.31	122,563
2020-06-23	$5.48	$5.52	$5.05	$5.15	$5.15	63,308
2020-06-22	$5.12	$5.51	$5.09	$5.36	$5.36	47,813
2020-06-19	$5.55	$5.64	$5.00	$5.10	$5.10	88,476
2020-06-18	$5.15	$5.73	$5.13	$5.47	$5.47	55,971
2020-06-17	$6.06	$6.06	$5.34	$5.36	$5.36	112,736
2020-06-16	$6.50	$6.77	$5.90	$6.22	$6.22	96,254
2020-06-15	$6.11	$6.36	$5.79	$6.32	$6.32	36,399
2020-06-12	$6.68	$6.71	$6.18	$6.44	$6.44	42,850
2020-06-11	$6.43	$6.57	$6.09	$6.41	$6.41	76,846
2020-06-10	$7.05	$7.05	$6.49	$6.74	$6.74	53,166
2020-06-09	$7.37	$7.43	$6.65	$7.08	$7.08	52,428
2020-06-08	$7.77	$8.14	$7.53	$7.57	$7.57	114,144
2020-06-05	$6.50	$7.48	$6.50	$7.06	$7.06	101,057
2020-06-04	$6.25	$6.48	$6.16	$6.34	$6.34	42,020
2020-06-03	$5.99	$6.47	$5.99	$6.25	$6.25	52,084
2020-06-02	$6.10	$6.15	$5.73	$5.96	$5.96	44,879
2020-06-01	$6.05	$6.35	$6.00	$6.00	$6.00	35,102
2020-05-29	$6.12	$6.24	$5.70	$6.24	$6.24	74,555
2020-05-28	$6.13	$6.52	$5.92	$6.13	$6.13	55,998
2020-05-27	$6.30	$6.35	$5.86	$6.12	$6.12	43,058
2020-05-26	$6.23	$6.40	$5.98	$6.27	$6.27	57,965
2020-05-22	$5.69	$5.98	$5.49	$5.75	$5.75	23,718
2020-05-21	$5.81	$5.91	$5.49	$5.58	$5.58	37,118
2020-05-20	$5.48	$5.91	$5.45	$5.65	$5.65	36,788
2020-05-19	$5.76	$5.76	$5.36	$5.47	$5.47	21,896
2020-05-18	$5.89	$6.12	$5.72	$5.77	$5.77	68,222
2020-05-15	$6.00	$6.00	$5.39	$5.50	$5.50	50,543
2020-05-14	$5.19	$6.00	$5.00	$5.86	$5.86	129,772
2020-05-13	$4.61	$5.32	$4.61	$5.26	$5.26	131,227
2020-05-12	$5.54	$5.70	$4.52	$4.59	$4.59	82,419
2020-05-11	$5.10	$5.53	$5.05	$5.41	$5.41	19,546
2020-05-08	$5.29	$5.51	$5.16	$5.31	$5.31	23,270
2020-05-07	$5.50	$5.73	$5.08	$5.33	$5.33	25,298
2020-05-06	$5.54	$5.60	$5.00	$5.31	$5.31	22,294
2020-05-05	$5.30	$5.81	$5.30	$5.57	$5.57	34,661
2020-05-04	$5.26	$5.55	$5.15	$5.31	$5.31	19,121
2020-05-01	$5.82	$5.92	$5.21	$5.37	$5.37	30,575
2020-04-30	$6.06	$6.37	$5.85	$5.97	$5.97	32,372
2020-04-29	$6.38	$6.55	$6.10	$6.19	$6.19	89,659
2020-04-28	$6.01	$6.13	$5.75	$6.08	$6.08	68,928
2020-04-27	$5.13	$5.69	$5.01	$5.57	$5.57	40,737
2020-04-24	$5.10	$5.26	$5.03	$5.14	$5.14	17,308
2020-04-23	$5.17	$5.51	$5.01	$5.02	$5.02	22,590
2020-04-22	$5.26	$5.32	$5.01	$5.04	$5.04	28,066
2020-04-21	$4.85	$5.36	$4.84	$5.02	$5.02	62,673
2020-04-20	$5.02	$5.50	$4.79	$5.01	$5.01	75,353
2020-04-17	$4.87	$5.20	$4.87	$5.14	$5.14	18,695
2020-04-16	$5.40	$5.43	$4.58	$4.60	$4.60	33,419
2020-04-15	$5.83	$5.83	$5.04	$5.38	$5.38	32,694
2020-04-14	$5.78	$6.08	$5.44	$5.96	$5.96	82,804
2020-04-13	$5.90	$5.90	$5.19	$5.55	$5.55	50,472
2020-04-09	$5.04	$5.71	$4.84	$5.59	$5.59	82,590
2020-04-08	$4.29	$5.15	$4.28	$4.96	$4.96	65,337
2020-04-07	$4.59	$5.15	$4.20	$4.26	$4.26	50,331
2020-04-06	$3.50	$4.43	$3.50	$4.33	$4.33	87,725
2020-04-03	$3.33	$3.50	$3.16	$3.38	$3.38	54,137
2020-04-02	$3.50	$3.61	$3.30	$3.34	$3.34	44,168
2020-04-01	$3.54	$3.90	$3.40	$3.55	$3.55	62,548
2020-03-31	$3.95	$4.10	$3.74	$3.88	$3.88	48,091
2020-03-30	$3.98	$4.21	$3.83	$3.97	$3.97	40,403
2020-03-27	$4.49	$4.65	$3.97	$4.03	$4.03	41,457
2020-03-26	$4.58	$5.05	$4.58	$4.85	$4.85	34,887
2020-03-25	$4.69	$4.91	$4.27	$4.69	$4.69	51,272
2020-03-24	$3.96	$4.77	$3.96	$4.67	$4.67	37,949
2020-03-23	$3.72	$4.19	$3.44	$3.80	$3.80	54,011
2020-03-20	$4.36	$4.45	$3.70	$3.78	$3.78	44,467
2020-03-19	$3.67	$4.49	$3.25	$4.43	$4.43	85,176
2020-03-18	$4.50	$4.50	$3.65	$3.72	$3.72	103,054
2020-03-17	$4.84	$5.35	$4.23	$4.88	$4.88	73,243
2020-03-16	$5.29	$5.46	$3.99	$4.88	$4.88	41,195
2020-03-13	$5.26	$5.91	$4.95	$5.86	$5.86	51,719
2020-03-12	$6.20	$6.25	$3.82	$4.72	$4.72	123,880
2020-03-11	$7.89	$7.89	$6.86	$6.90	$6.90	41,393
2020-03-10	$7.41	$8.14	$7.30	$8.01	$8.01	29,560
2020-03-09	$8.10	$8.57	$7.23	$7.38	$7.38	42,373
2020-03-06	$9.16	$9.58	$8.88	$9.12	$9.12	16,785
2020-03-05	$10.35	$10.35	$9.22	$9.47	$9.47	30,231
2020-03-04	$10.07	$10.50	$9.62	$10.37	$10.37	18,745
2020-03-03	$11.06	$11.51	$9.66	$9.70	$9.70	27,040
2020-03-02	$10.84	$10.85	$10.27	$10.84	$10.84	25,407
2020-02-28	$10.13	$10.80	$9.95	$10.80	$10.80	41,244
2020-02-27	$10.60	$10.78	$10.19	$10.34	$10.34	38,764
2020-02-26	$12.81	$13.07	$10.73	$10.84	$10.84	51,769
2020-02-25	$13.78	$13.78	$12.59	$12.68	$12.68	33,911
2020-02-24	$14.04	$14.08	$13.40	$13.73	$13.73	43,137
2020-02-21	$14.58	$14.77	$14.03	$14.55	$14.55	99,161
2020-02-20	$14.80	$14.89	$14.33	$14.60	$14.60	57,267
2020-02-19	$14.58	$14.79	$14.27	$14.75	$14.75	38,215
2020-02-18	$14.50	$14.62	$14.26	$14.51	$14.51	7,201
2020-02-14	$14.68	$14.71	$14.25	$14.56	$14.56	13,208
2020-02-13	$14.75	$14.75	$14.52	$14.64	$14.64	6,579
2020-02-12	$14.25	$14.72	$14.25	$14.67	$14.67	9,466
2020-02-11	$14.19	$14.40	$14.10	$14.16	$14.16	12,381
2020-02-10	$13.88	$14.27	$13.58	$14.18	$14.18	21,442
2020-02-07	$14.10	$14.10	$13.70	$13.75	$13.75	12,430
2020-02-06	$14.35	$14.47	$13.95	$14.17	$14.17	27,815
2020-02-05	$14.77	$14.87	$14.19	$14.43	$14.43	24,799
2020-02-04	$14.10	$14.89	$14.01	$14.58	$14.58	52,345
2020-02-03	$14.71	$14.88	$13.74	$14.00	$14.00	40,968
2020-01-31	$15.11	$15.11	$14.71	$14.77	$14.77	19,963
2020-01-30	$14.83	$15.19	$14.75	$15.04	$15.04	27,748
2020-01-29	$15.01	$15.13	$14.84	$14.89	$14.89	12,011
2020-01-28	$14.90	$15.26	$14.73	$15.19	$15.19	27,373
2020-01-27	$15.05	$15.34	$14.80	$14.82	$14.82	25,545
2020-01-24	$15.47	$15.75	$15.15	$15.39	$15.39	30,016
2020-01-23	$15.76	$15.90	$15.36	$15.38	$15.38	51,194
2020-01-22	$16.70	$16.72	$15.82	$15.84	$15.84	57,439
2020-01-21	$17.03	$17.21	$16.48	$16.59	$16.59	80,643
2020-01-17	$16.70	$17.23	$16.56	$17.13	$17.13	111,018
2020-01-16	$16.42	$17.04	$16.42	$16.55	$16.55	108,322
2020-01-15	$16.01	$16.32	$15.93	$16.28	$16.28	64,141
2020-01-14	$15.60	$16.34	$15.34	$15.94	$15.94	42,465
2020-01-13	$15.48	$15.72	$15.09	$15.52	$15.52	51,896
2020-01-10	$16.28	$16.30	$15.61	$15.69	$15.69	33,344
2020-01-09	$16.43	$16.82	$16.16	$16.23	$16.23	40,644
2020-01-08	$16.65	$16.84	$16.05	$16.43	$16.43	65,512
2020-01-07	$17.00	$17.03	$16.41	$16.63	$16.63	60,184
2020-01-06	$17.17	$17.49	$16.90	$17.12	$17.12	60,147
2020-01-03	$17.16	$17.55	$17.04	$17.28	$17.28	48,568
2020-01-02	$17.31	$17.44	$16.91	$17.39	$17.39	45,432
2019-12-31	$17.22	$17.55	$16.87	$17.31	$17.31	46,790
2019-12-30	$17.69	$17.95	$17.15	$17.31	$17.31	93,145
2019-12-27	$18.24	$18.24	$17.49	$17.70	$17.70	57,366
2019-12-26	$18.78	$19.30	$18.09	$18.29	$18.29	63,066
2019-12-24	$19.22	$19.30	$18.52	$18.83	$18.83	62,638
2019-12-23	$18.94	$19.72	$18.88	$19.29	$19.29	98,408
2019-12-20	$19.15	$19.30	$18.45	$18.91	$18.91	220,626
2019-12-19	$19.31	$19.40	$18.77	$19.12	$19.12	110,015
2019-12-18	$19.91	$20.20	$18.57	$19.16	$19.16	168,330
2019-12-17	$16.92	$19.42	$16.52	$19.38	$19.38	272,308
2019-12-16	$18.00	$18.00	$16.16	$16.80	$16.80	239,395
2019-12-13	$27.63	$27.63	$17.18	$17.37	$17.37	527,424
2019-12-12	$23.60	$25.36	$23.60	$24.90	$24.90	190,362
2019-12-11	$23.39	$23.79	$22.98	$23.68	$23.68	87,192
2019-12-10	$22.71	$23.41	$22.36	$23.34	$23.34	93,416
2019-12-09	$22.62	$23.10	$22.14	$22.72	$22.72	105,808
2019-12-06	$22.29	$22.46	$21.85	$22.20	$22.20	77,331
2019-12-05	$22.67	$22.72	$22.00	$22.16	$22.16	80,401
2019-12-04	$22.23	$22.69	$22.01	$22.69	$22.69	79,283
2019-12-03	$22.27	$22.62	$21.72	$22.05	$22.05	72,848
2019-12-02	$22.82	$22.82	$22.09	$22.56	$22.56	64,063
2019-11-29	$22.41	$23.22	$22.41	$22.67	$22.67	30,175
2019-11-27	$22.80	$23.13	$22.05	$22.47	$22.47	60,356
2019-11-26	$23.25	$23.36	$22.61	$22.71	$22.71	65,647
2019-11-25	$22.05	$23.55	$21.91	$23.25	$23.25	102,129
2019-11-22	$21.85	$22.51	$21.63	$21.92	$21.92	130,022
2019-11-21	$21.58	$22.00	$21.28	$21.81	$21.81	55,035
2019-11-20	$21.25	$22.16	$21.08	$21.58	$21.58	91,659
2019-11-19	$20.98	$21.43	$20.44	$21.27	$21.27	109,389
2019-11-18	$20.71	$21.31	$20.47	$20.93	$20.93	35,357
2019-11-15	$20.86	$21.49	$20.55	$20.75	$20.75	46,347
2019-11-14	$20.48	$21.02	$20.48	$20.71	$20.71	30,137
2019-11-13	$20.79	$21.05	$20.49	$20.65	$20.65	54,272
2019-11-12	$21.15	$21.74	$20.74	$20.84	$20.84	29,403
2019-11-11	$21.24	$21.35	$19.26	$21.15	$21.15	110,563
2019-11-08	$22.05	$22.20	$21.45	$21.76	$21.76	89,979
2019-11-07	$21.73	$22.43	$21.51	$22.03	$22.03	56,169
2019-11-06	$21.93	$23.87	$21.04	$21.72	$21.72	178,081
2019-11-05	$21.30	$21.94	$21.21	$21.75	$21.75	81,682
2019-11-04	$21.21	$21.74	$21.00	$21.30	$21.30	35,319
2019-11-01	$21.26	$21.55	$20.71	$21.11	$21.11	39,054
2019-10-31	$21.94	$21.94	$21.06	$21.12	$21.12	36,703
2019-10-30	$21.42	$22.06	$20.73	$21.89	$21.89	36,884
2019-10-29	$21.79	$21.94	$21.37	$21.43	$21.43	72,753
2019-10-28	$22.00	$22.33	$21.32	$21.79	$21.79	58,117
2019-10-25	$22.30	$22.58	$21.85	$22.02	$22.02	69,356
2019-10-24	$22.06	$22.53	$21.70	$22.33	$22.33	87,043
2019-10-23	$22.20	$22.39	$21.44	$21.96	$21.96	89,535
2019-10-22	$22.75	$22.98	$21.88	$22.28	$22.28	85,767
2019-10-21	$22.25	$22.88	$21.72	$22.72	$22.72	94,962
2019-10-18	$21.56	$22.17	$21.10	$21.79	$21.79	68,387
2019-10-17	$21.55	$21.67	$20.99	$21.41	$21.41	62,256
2019-10-16	$21.34	$21.75	$21.19	$21.40	$21.40	49,682
2019-10-15	$21.30	$21.64	$21.00	$21.31	$21.31	55,305
2019-10-14	$20.93	$21.48	$20.20	$21.38	$21.38	53,938
2019-10-11	$20.45	$21.23	$20.45	$20.89	$20.89	49,630
2019-10-10	$20.06	$20.40	$19.52	$20.35	$20.35	34,019
2019-10-09	$20.01	$20.21	$19.27	$19.99	$19.99	36,802
2019-10-08	$19.50	$20.39	$19.50	$19.87	$19.87	34,873
2019-10-07	$18.89	$19.85	$18.89	$19.81	$19.81	59,127
2019-10-04	$19.10	$19.50	$18.63	$19.00	$19.00	26,794
2019-10-03	$18.37	$19.59	$17.76	$19.19	$19.19	65,673
2019-10-02	$18.01	$18.71	$17.57	$18.37	$18.37	34,445
2019-10-01	$19.04	$19.57	$18.08	$18.23	$18.23	38,432
2019-09-30	$18.19	$19.17	$18.19	$18.99	$18.99	50,940
2019-09-27	$19.30	$19.30	$17.94	$18.21	$18.21	71,408
2019-09-26	$19.51	$19.80	$18.72	$19.19	$19.19	70,488
2019-09-25	$18.38	$19.66	$18.38	$19.46	$19.46	85,298
2019-09-24	$19.00	$19.03	$17.89	$18.33	$18.33	34,709
2019-09-23	$17.15	$19.10	$17.00	$18.86	$18.86	79,800
2019-09-20	$16.63	$16.99	$16.38	$16.84	$16.84	35,082
2019-09-19	$16.07	$17.09	$16.07	$16.61	$16.61	78,445
2019-09-18	$15.56	$16.14	$15.55	$16.07	$16.07	75,703
2019-09-17	$14.60	$15.65	$14.50	$15.47	$15.47	83,096
2019-09-16	$14.11	$15.20	$13.72	$14.77	$14.77	69,981
2019-09-13	$13.75	$14.54	$13.59	$14.28	$14.28	283,500
2019-09-12	$12.34	$12.34	$11.18	$11.49	$11.49	53,494
2019-09-11	$12.36	$12.36	$12.10	$12.25	$12.25	32,250
2019-09-10	$12.69	$12.69	$12.07	$12.16	$12.16	18,403
2019-09-09	$12.41	$12.66	$12.41	$12.55	$12.55	13,422
2019-09-06	$12.45	$12.50	$12.28	$12.28	$12.28	12,276
2019-09-05	$12.30	$12.43	$12.17	$12.24	$12.24	16,754
2019-09-04	$12.27	$12.40	$12.04	$12.18	$12.18	8,061
2019-09-03	$12.00	$12.35	$12.00	$12.10	$12.10	14,375
2019-08-30	$11.90	$12.40	$11.78	$12.30	$12.30	49,755
2019-08-29	$11.76	$12.32	$11.62	$11.74	$11.74	25,150
2019-08-28	$11.40	$11.61	$11.39	$11.58	$11.58	5,860
2019-08-27	$12.09	$12.09	$11.12	$11.41	$11.41	35,233
2019-08-26	$11.09	$12.19	$11.02	$12.12	$12.12	7,063
2019-08-23	$12.04	$12.24	$10.98	$11.00	$11.00	33,733
2019-08-22	$11.77	$12.25	$11.77	$12.03	$12.03	24,702
2019-08-21	$11.83	$12.00	$11.66	$11.66	$11.66	10,198
2019-08-20	$11.69	$11.79	$11.50	$11.71	$11.71	7,328
2019-08-19	$11.50	$11.78	$11.50	$11.68	$11.68	12,223
2019-08-16	$12.06	$12.15	$11.21	$11.35	$11.35	25,708
2019-08-15	$12.50	$12.50	$11.80	$11.95	$11.95	28,670
2019-08-14	$12.42	$12.55	$12.05	$12.49	$12.49	24,122
2019-08-13	$12.44	$12.75	$12.44	$12.69	$12.69	8,457
2019-08-12	$12.46	$12.58	$11.72	$12.51	$12.51	12,039
2019-08-09	$12.78	$12.94	$12.55	$12.55	$12.55	10,509
2019-08-08	$13.38	$13.38	$12.67	$12.70	$12.70	13,422
2019-08-07	$13.16	$13.21	$12.85	$13.16	$13.16	7,594
2019-08-06	$12.86	$13.21	$12.65	$13.16	$13.16	10,133
2019-08-05	$12.62	$12.70	$12.07	$12.64	$12.64	19,815
2019-08-02	$13.79	$13.90	$12.85	$12.90	$12.90	19,805
2019-08-01	$14.28	$14.28	$13.74	$13.74	$13.74	15,543
2019-07-31	$13.55	$14.30	$13.54	$14.04	$14.04	21,502
2019-07-30	$13.42	$13.65	$13.38	$13.46	$13.46	5,819
2019-07-29	$13.11	$13.56	$13.11	$13.47	$13.47	9,520
2019-07-26	$12.75	$13.25	$12.75	$13.23	$13.23	9,166
2019-07-25	$12.82	$12.89	$12.67	$12.83	$12.83	4,417
2019-07-24	$12.94	$12.95	$12.94	$12.95	$12.95	2,152
2019-07-23	$12.63	$12.78	$12.63	$12.72	$12.72	2,336
2019-07-22	$12.85	$12.85	$12.61	$12.69	$12.69	6,907
2019-07-19	$12.89	$13.06	$12.83	$12.92	$12.92	5,109
2019-07-18	$13.31	$13.31	$12.79	$12.89	$12.89	12,851
2019-07-17	$13.62	$13.62	$13.31	$13.36	$13.36	4,388
2019-07-16	$13.82	$13.82	$13.45	$13.60	$13.60	4,904
2019-07-15	$13.88	$13.95	$13.64	$13.64	$13.64	2,364
2019-07-12	$13.89	$14.25	$13.71	$13.75	$13.75	14,338
2019-07-11	$14.25	$14.34	$14.01	$14.05	$14.05	19,856
2019-07-10	$14.72	$14.72	$14.10	$14.26	$14.26	8,479
2019-07-09	$14.31	$14.34	$13.94	$14.28	$14.28	13,700
2019-07-08	$14.35	$14.35	$14.14	$14.20	$14.20	7,240
2019-07-05	$14.11	$14.35	$14.11	$14.34	$14.34	4,506
2019-07-03	$14.23	$14.55	$14.14	$14.35	$14.35	6,333
2019-07-02	$14.18	$14.45	$14.17	$14.33	$14.33	9,687
2019-07-01	$14.18	$14.68	$14.11	$14.39	$14.39	30,457
2019-06-28	$14.02	$15.00	$13.95	$13.95	$13.95	480,736
2019-06-27	$13.79	$14.03	$13.79	$13.95	$13.95	18,614
2019-06-26	$13.19	$13.85	$13.09	$13.79	$13.79	21,737
2019-06-25	$13.14	$13.30	$12.77	$12.99	$12.99	13,682
2019-06-24	$13.40	$13.90	$13.25	$13.30	$13.30	23,374
2019-06-21	$13.59	$13.84	$13.32	$13.32	$13.32	7,628
2019-06-20	$13.30	$13.70	$13.30	$13.67	$13.67	16,324
2019-06-19	$13.50	$13.78	$13.38	$13.66	$13.66	8,408
2019-06-18	$13.60	$13.74	$13.34	$13.50	$13.50	10,865
2019-06-17	$12.78	$13.40	$12.78	$13.33	$13.33	10,495
2019-06-14	$12.80	$13.86	$12.80	$13.10	$13.10	41,662
2019-06-13	$12.15	$12.90	$12.15	$12.80	$12.80	30,654
2019-06-12	$11.83	$12.28	$11.83	$12.03	$12.03	15,738
2019-06-11	$12.91	$12.91	$12.05	$12.14	$12.14	15,681
2019-06-10	$13.71	$13.71	$12.60	$12.72	$12.72	20,329
2019-06-07	$13.49	$13.50	$13.30	$13.47	$13.47	10,990
2019-06-06	$13.65	$13.65	$13.25	$13.47	$13.47	19,388
2019-06-05	$13.62	$13.74	$13.44	$13.70	$13.70	21,576
2019-06-04	$13.14	$13.90	$13.04	$13.60	$13.60	23,029
2019-06-03	$12.82	$13.10	$12.53	$13.10	$13.10	15,282
2019-05-31	$13.00	$13.22	$12.48	$12.57	$12.57	11,062
2019-05-30	$12.70	$13.02	$12.53	$13.02	$13.02	7,873
2019-05-29	$13.27	$13.27	$12.26	$12.68	$12.68	22,351
2019-05-28	$12.48	$13.30	$12.30	$13.30	$13.30	18,105
2019-05-24	$12.66	$12.77	$12.48	$12.56	$12.56	10,446
2019-05-23	$13.21	$13.27	$12.59	$12.72	$12.72	9,544
2019-05-22	$13.90	$13.96	$13.04	$13.04	$13.04	8,653
2019-05-21	$14.11	$14.25	$13.99	$14.02	$14.02	17,087
2019-05-20	$14.87	$14.87	$14.10	$14.19	$14.19	14,290
2019-05-17	$14.15	$14.68	$13.92	$14.47	$14.47	53,798
2019-05-16	$15.13	$15.13	$13.78	$14.15	$14.15	35,228
2019-05-15	$15.48	$15.56	$14.92	$14.98	$14.98	24,222
2019-05-14	$14.97	$15.58	$14.95	$15.55	$15.55	26,304
2019-05-13	$15.23	$15.23	$14.45	$14.95	$14.95	12,413
2019-05-10	$15.40	$15.78	$15.34	$15.49	$15.49	36,879
2019-05-09	$13.98	$15.17	$13.95	$15.09	$15.09	45,342
2019-05-08	$13.71	$14.15	$13.70	$14.07	$14.07	11,748
2019-05-07	$14.10	$14.10	$13.69	$13.81	$13.81	7,996
2019-05-06	$13.96	$14.12	$13.90	$14.03	$14.03	13,743
2019-05-03	$13.70	$14.12	$13.67	$14.12	$14.12	23,886
2019-05-02	$13.68	$13.68	$13.55	$13.63	$13.63	3,514
2019-05-01	$13.51	$13.74	$13.46	$13.60	$13.60	9,202
2019-04-30	$13.20	$13.50	$12.86	$13.50	$13.50	17,136
2019-04-29	$12.89	$13.29	$12.83	$13.17	$13.17	25,568
2019-04-26	$12.83	$12.99	$12.79	$12.99	$12.99	4,911
2019-04-25	$12.86	$12.99	$12.61	$12.83	$12.83	7,444
2019-04-24	$12.62	$13.00	$12.38	$12.90	$12.90	35,509
2019-04-23	$12.51	$12.86	$12.25	$12.64	$12.64	56,518
2019-04-22	$13.00	$13.00	$12.35	$12.51	$12.51	17,334
2019-04-18	$13.08	$13.40	$12.88	$13.00	$13.00	18,030
2019-04-17	$12.07	$12.85	$12.07	$12.82	$12.82	10,419
2019-04-16	$12.06	$12.28	$12.06	$12.24	$12.24	10,138
2019-04-15	$12.47	$12.47	$11.93	$12.03	$12.03	13,671
2019-04-12	$12.47	$12.61	$11.93	$12.27	$12.27	21,977
2019-04-11	$13.20	$13.85	$12.28	$12.41	$12.41	73,801
2019-04-10	$13.42	$13.93	$13.42	$13.81	$13.81	39,024
2019-04-09	$13.23	$13.40	$13.04	$13.40	$13.40	15,660
2019-04-08	$13.23	$13.40	$13.23	$13.32	$13.32	5,848
2019-04-05	$13.26	$13.26	$13.14	$13.23	$13.23	12,529
2019-04-04	$13.19	$13.39	$13.07	$13.31	$13.31	5,314
2019-04-03	$13.27	$13.49	$13.17	$13.29	$13.29	5,126
2019-04-02	$13.30	$13.74	$12.93	$13.04	$13.04	37,915
2019-04-01	$12.40	$13.60	$12.30	$13.16	$13.16	35,055
2019-03-29	$12.38	$12.48	$12.30	$12.40	$12.40	7,820
2019-03-28	$12.53	$12.60	$12.23	$12.34	$12.34	11,076
2019-03-27	$12.71	$12.82	$12.55	$12.60	$12.60	4,636
2019-03-26	$12.24	$12.63	$12.24	$12.60	$12.60	8,160
2019-03-25	$12.22	$12.51	$12.22	$12.25	$12.25	5,780
2019-03-22	$12.94	$12.94	$12.29	$12.45	$12.45	10,152
2019-03-21	$13.48	$13.48	$12.92	$12.95	$12.95	4,893
2019-03-20	$12.79	$13.35	$12.55	$13.27	$13.27	19,699
2019-03-19	$13.21	$13.43	$12.90	$12.90	$12.90	11,034
2019-03-18	$13.48	$13.60	$12.77	$13.20	$13.20	24,776
2019-03-15	$13.74	$13.79	$13.58	$13.64	$13.64	7,421
2019-03-14	$13.27	$13.50	$12.70	$13.48	$13.48	38,973
2019-03-13	$13.40	$13.65	$13.15	$13.33	$13.33	7,867
2019-03-12	$14.15	$14.15	$13.39	$13.39	$13.39	25,685
2019-03-11	$14.04	$14.05	$13.76	$13.88	$13.88	12,623
2019-03-08	$13.61	$14.10	$13.61	$13.99	$13.99	8,810
2019-03-07	$14.19	$14.33	$13.57	$13.84	$13.84	13,444
2019-03-06	$14.51	$14.51	$13.98	$14.08	$14.08	8,680
2019-03-05	$14.74	$14.74	$14.19	$14.22	$14.22	14,557
2019-03-04	$14.51	$14.74	$14.51	$14.55	$14.55	14,943
2019-03-01	$14.75	$14.75	$14.70	$14.70	$14.70	8,252
2019-02-28	$14.33	$14.63	$14.33	$14.54	$14.54	8,271
2019-02-27	$14.47	$14.47	$14.08	$14.40	$14.40	3,287
2019-02-26	$14.20	$14.38	$14.07	$14.23	$14.23	14,628
2019-02-25	$14.15	$14.15	$13.90	$14.11	$14.11	35,843
2019-02-22	$13.86	$14.03	$13.77	$13.93	$13.93	8,683
2019-02-21	$13.52	$13.70	$13.52	$13.59	$13.59	6,430
2019-02-20	$13.81	$14.02	$13.30	$13.66	$13.66	20,760
2019-02-19	$14.43	$14.96	$13.00	$13.60	$13.60	28,955
2019-02-15	$13.34	$14.49	$13.34	$13.70	$13.70	33,252
2019-02-14	$13.30	$13.69	$13.07	$13.41	$13.41	28,816
2019-02-13	$13.37	$13.38	$13.11	$13.35	$13.35	11,203
2019-02-12	$12.30	$13.21	$12.30	$13.20	$13.20	40,973
2019-02-11	$12.15	$12.36	$11.94	$12.31	$12.31	12,009
2019-02-08	$12.20	$12.27	$12.03	$12.19	$12.19	7,420
2019-02-07	$12.31	$12.31	$12.07	$12.23	$12.23	4,598
2019-02-06	$12.15	$12.38	$11.92	$12.07	$12.07	4,910
2019-02-05	$12.36	$12.63	$11.89	$12.05	$12.05	18,645
2019-02-04	$11.50	$12.18	$11.32	$12.06	$12.06	10,344
2019-02-01	$12.45	$12.45	$11.67	$11.81	$11.81	12,963
2019-01-31	$11.97	$12.08	$11.71	$11.98	$11.98	10,568
2019-01-30	$11.62	$11.90	$11.55	$11.73	$11.73	6,009
2019-01-29	$11.84	$11.84	$11.18	$11.43	$11.43	30,210
2019-01-28	$11.98	$12.22	$11.40	$11.62	$11.62	30,510
2019-01-25	$11.86	$12.30	$11.86	$12.03	$12.03	11,184
2019-01-24	$11.50	$12.02	$11.50	$11.83	$11.83	8,829
2019-01-23	$11.74	$11.95	$11.62	$11.74	$11.74	29,211
2019-01-22	$11.47	$11.70	$11.39	$11.56	$11.56	13,847
2019-01-18	$11.46	$12.05	$11.31	$11.60	$11.60	33,420
2019-01-17	$11.08	$11.40	$11.06	$11.23	$11.23	30,157
2019-01-16	$10.60	$11.26	$10.60	$11.15	$11.15	32,288
2019-01-15	$11.51	$11.85	$10.10	$10.45	$10.45	65,455
2019-01-14	$11.16	$11.87	$11.16	$11.49	$11.49	18,500
2019-01-11	$11.13	$11.58	$10.98	$11.12	$11.12	23,062
2019-01-10	$11.21	$11.50	$11.01	$11.08	$11.08	22,533
2019-01-09	$11.11	$11.63	$11.06	$11.27	$11.27	32,052
2019-01-08	$10.99	$11.26	$10.46	$10.93	$10.93	26,633
2019-01-07	$9.99	$10.97	$9.96	$10.77	$10.77	33,120
2019-01-04	$10.05	$10.05	$9.75	$9.99	$9.99	26,698
2019-01-03	$10.21	$10.21	$9.22	$9.91	$9.91	87,121
2019-01-02	$9.24	$10.39	$9.10	$10.21	$10.21	29,422
2018-12-31	$9.75	$9.77	$9.09	$9.33	$9.33	14,441
2018-12-28	$9.15	$9.91	$9.15	$9.75	$9.75	26,411
2018-12-27	$9.20	$9.54	$8.63	$9.17	$9.17	73,382
2018-12-26	$10.73	$10.78	$9.15	$9.24	$9.24	54,468
2018-12-24	$11.12	$11.12	$10.49	$10.54	$10.54	24,309
2018-12-21	$10.40	$11.41	$10.23	$11.12	$11.12	135,770
2018-12-20	$11.14	$11.17	$10.15	$10.61	$10.61	19,395
2018-12-19	$10.87	$11.15	$10.50	$10.93	$10.93	34,226
2018-12-18	$10.47	$11.47	$10.47	$10.82	$10.82	17,627
2018-12-17	$10.45	$11.35	$10.30	$10.63	$10.63	44,643
2018-12-14	$10.65	$11.18	$10.50	$10.57	$10.57	49,609
2018-12-13	$11.14	$13.50	$10.75	$10.98	$10.98	103,442
2018-12-12	$9.47	$10.36	$9.47	$10.15	$10.15	27,254
2018-12-11	$10.47	$10.73	$9.28	$9.35	$9.35	16,288
2018-12-10	$9.52	$10.42	$9.44	$10.31	$10.31	36,740
2018-12-07	$10.90	$11.11	$9.27	$9.50	$9.50	58,772
2018-12-06	$11.79	$11.79	$10.71	$10.91	$10.91	45,938
2018-12-04	$12.96	$12.98	$11.96	$12.13	$12.13	18,453
2018-12-03	$12.90	$13.00	$12.08	$12.88	$12.88	21,922
2018-11-30	$13.12	$13.31	$12.53	$12.70	$12.70	17,339
2018-11-29	$13.44	$13.57	$13.11	$13.46	$13.46	15,754
2018-11-28	$13.75	$13.96	$13.10	$13.50	$13.50	32,362
2018-11-27	$13.93	$14.29	$13.38	$13.77	$13.77	13,658
2018-11-26	$12.78	$14.38	$12.46	$14.19	$14.19	24,224
2018-11-23	$12.00	$13.02	$11.97	$12.66	$12.66	18,068
2018-11-21	$11.90	$12.08	$11.80	$11.95	$11.95	25,882
2018-11-20	$12.29	$12.68	$11.74	$11.80	$11.80	44,191
2018-11-19	$13.29	$13.44	$12.17	$12.59	$12.59	21,535
2018-11-16	$13.40	$13.55	$13.15	$13.38	$13.38	35,100
2018-11-15	$14.11	$14.21	$13.30	$13.34	$13.34	40,844
2018-11-14	$14.76	$15.35	$14.06	$14.25	$14.25	41,670
2018-11-13	$13.74	$15.17	$13.74	$14.65	$14.65	39,604
2018-11-12	$13.59	$13.67	$13.25	$13.55	$13.55	13,989
2018-11-09	$14.39	$14.39	$13.49	$13.58	$13.58	24,687
2018-11-08	$13.77	$14.35	$13.76	$14.21	$14.21	12,958
2018-11-07	$14.25	$14.30	$13.89	$14.00	$14.00	19,673
2018-11-06	$14.82	$14.90	$13.93	$14.24	$14.24	22,192
2018-11-05	$14.98	$15.30	$14.65	$14.66	$14.66	18,676
2018-11-02	$13.85	$15.26	$13.85	$14.92	$14.92	28,549
2018-11-01	$13.91	$14.00	$13.59	$13.86	$13.86	34,562
2018-10-31	$14.21	$14.37	$13.70	$13.83	$13.83	12,747
2018-10-30	$14.77	$14.80	$13.90	$14.03	$14.03	27,879
2018-10-29	$14.66	$15.93	$14.49	$14.71	$14.71	37,515
2018-10-26	$15.29	$15.29	$14.20	$14.40	$14.40	54,275
2018-10-25	$14.13	$15.93	$14.13	$15.52	$15.52	57,015
2018-10-24	$14.20	$15.18	$14.13	$14.45	$14.45	58,266
2018-10-23	$14.13	$14.30	$13.52	$14.19	$14.19	18,522
2018-10-22	$13.40	$15.06	$13.21	$14.52	$14.52	65,919
2018-10-19	$12.31	$13.69	$12.19	$13.37	$13.37	40,057
2018-10-18	$13.24	$13.54	$12.18	$12.20	$12.20	37,733
2018-10-17	$13.97	$14.30	$13.41	$13.54	$13.54	30,600
2018-10-16	$12.69	$14.04	$12.49	$14.02	$14.02	29,512
2018-10-15	$12.42	$12.61	$12.20	$12.55	$12.55	15,627
2018-10-12	$12.65	$12.70	$11.82	$12.40	$12.40	32,157
2018-10-11	$12.66	$13.73	$12.23	$12.29	$12.29	39,761
2018-10-10	$14.00	$14.00	$12.61	$12.73	$12.73	60,372
2018-10-09	$13.95	$14.20	$13.72	$14.01	$14.01	19,806
2018-10-08	$13.90	$14.21	$13.65	$14.03	$14.03	29,791
2018-10-05	$14.23	$14.27	$13.16	$13.95	$13.95	56,879
2018-10-04	$14.96	$14.98	$14.20	$14.25	$14.25	35,046
2018-10-03	$14.34	$15.05	$14.20	$14.95	$14.95	26,002
2018-10-02	$15.23	$15.23	$13.78	$14.30	$14.30	66,079
2018-10-01	$14.86	$15.46	$14.74	$15.22	$15.22	35,292
2018-09-28	$14.95	$14.95	$14.58	$14.75	$14.75	40,890
2018-09-27	$14.73	$15.14	$14.57	$14.78	$14.78	37,813
2018-09-26	$14.46	$14.59	$14.05	$14.56	$14.56	46,754
2018-09-25	$14.28	$14.71	$14.15	$14.45	$14.45	124,965
2018-09-24	$14.60	$14.66	$14.15	$14.27	$14.27	40,372
2018-09-21	$14.93	$15.35	$14.45	$14.51	$14.51	68,657
2018-09-20	$15.00	$15.13	$14.45	$14.90	$14.90	98,847
2018-09-19	$16.08	$16.32	$14.61	$14.88	$14.88	85,558
2018-09-18	$15.60	$16.53	$15.22	$16.18	$16.18	96,439
2018-09-17	$16.11	$16.38	$15.15	$15.57	$15.57	97,454
2018-09-14	$16.34	$16.51	$15.77	$16.13	$16.13	113,402
2018-09-13	$20.19	$20.19	$15.77	$16.35	$16.35	146,347
2018-09-12	$18.22	$18.65	$18.02	$18.15	$18.15	24,667
2018-09-11	$18.27	$19.05	$17.79	$18.22	$18.22	56,756
2018-09-10	$17.93	$18.90	$17.77	$18.26	$18.26	13,548
2018-09-07	$18.11	$18.51	$17.57	$17.92	$17.92	32,214
2018-09-06	$19.18	$19.84	$18.13	$18.24	$18.24	49,818
2018-09-05	$21.43	$21.43	$18.66	$19.13	$19.13	76,966
2018-09-04	$21.09	$21.74	$20.50	$21.43	$21.43	44,155
2018-08-31	$20.70	$21.82	$20.70	$21.09	$21.09	39,796
2018-08-30	$21.51	$21.81	$20.43	$20.72	$20.72	38,866
2018-08-29	$21.00	$22.26	$19.91	$21.95	$21.95	82,196
2018-08-28	$21.76	$22.00	$20.95	$21.04	$21.04	59,321
2018-08-27	$22.67	$22.72	$21.30	$21.70	$21.70	72,239
2018-08-24	$23.05	$23.05	$22.32	$22.67	$22.67	36,198
2018-08-23	$23.94	$24.19	$22.87	$23.23	$23.23	32,332
2018-08-22	$22.48	$24.17	$22.16	$23.67	$23.67	77,128
2018-08-21	$22.70	$23.16	$22.15	$22.58	$22.58	41,991
2018-08-20	$22.60	$22.82	$22.40	$22.70	$22.70	27,295
2018-08-17	$22.20	$22.84	$22.01	$22.52	$22.52	64,704
2018-08-16	$22.42	$22.50	$21.96	$22.41	$22.41	39,733
2018-08-15	$23.48	$23.69	$22.02	$22.30	$22.30	81,322
2018-08-14	$20.29	$23.50	$20.06	$23.45	$23.45	162,214
2018-08-13	$19.78	$20.72	$19.78	$20.34	$20.34	42,422
2018-08-10	$18.47	$20.05	$18.39	$19.77	$19.77	55,835
2018-08-09	$18.20	$19.18	$17.87	$18.63	$18.63	41,047
2018-08-08	$18.10	$18.89	$18.10	$18.32	$18.32	52,356
2018-08-07	$18.15	$18.23	$17.50	$17.72	$17.72	55,034
2018-08-06	$17.85	$18.41	$17.73	$18.17	$18.17	33,920
2018-08-03	$17.65	$18.18	$17.51	$17.79	$17.79	34,253
2018-08-02	$17.80	$18.36	$17.50	$17.77	$17.77	34,364
2018-08-01	$17.65	$18.25	$17.65	$17.88	$17.88	51,828
2018-07-31	$19.55	$19.63	$17.66	$17.71	$17.71	115,212
2018-07-30	$20.00	$20.55	$19.44	$19.72	$19.72	49,102
2018-07-27	$19.85	$20.55	$19.59	$20.00	$20.00	54,778
2018-07-26	$20.29	$20.32	$19.40	$19.96	$19.96	54,047
2018-07-25	$19.59	$20.39	$19.57	$20.17	$20.17	49,292
2018-07-24	$20.35	$20.72	$19.00	$19.60	$19.60	54,039
2018-07-23	$20.32	$20.73	$19.46	$20.29	$20.29	51,792
2018-07-20	$20.34	$20.68	$20.16	$20.27	$20.27	31,068
2018-07-19	$20.31	$20.59	$20.00	$20.38	$20.38	43,339
2018-07-18	$20.77	$20.87	$19.79	$20.26	$20.26	81,336
2018-07-17	$19.62	$21.08	$19.38	$20.66	$20.66	114,636
2018-07-16	$19.09	$19.65	$18.66	$19.54	$19.54	87,100
2018-07-13	$18.73	$19.08	$18.27	$18.83	$18.83	56,442
2018-07-12	$18.15	$18.90	$17.89	$18.65	$18.65	59,277
2018-07-11	$19.22	$19.23	$16.23	$18.19	$18.19	85,249
2018-07-10	$18.00	$19.84	$18.00	$19.24	$19.24	101,116
2018-07-09	$17.12	$18.00	$16.86	$17.82	$17.82	73,648
2018-07-06	$17.00	$17.24	$16.75	$16.98	$16.98	25,463
2018-07-05	$16.95	$17.15	$16.60	$16.92	$16.92	31,386
2018-07-03	$16.79	$17.10	$16.43	$16.79	$16.79	17,923
2018-07-02	$16.36	$16.89	$15.78	$16.78	$16.78	20,341
2018-06-29	$16.46	$16.57	$16.23	$16.49	$16.49	18,250
2018-06-28	$16.52	$16.84	$15.72	$16.30	$16.30	29,268
2018-06-27	$16.63	$17.23	$16.26	$16.47	$16.47	55,672
2018-06-26	$15.76	$16.81	$15.53	$16.30	$16.30	41,292
2018-06-25	$15.95	$16.10	$15.06	$15.80	$15.80	71,895
2018-06-22	$16.27	$16.50	$15.38	$16.11	$16.11	55,882
2018-06-21	$16.47	$16.60	$16.10	$16.14	$16.14	43,526
2018-06-20	$16.75	$17.30	$16.17	$16.36	$16.36	70,434
2018-06-19	$15.82	$16.60	$15.66	$16.49	$16.49	71,046
2018-06-18	$14.80	$16.58	$14.80	$16.01	$16.01	152,114
2018-06-15	$14.00	$15.40	$14.00	$14.90	$14.90	186,379
2018-06-14	$13.89	$14.35	$13.50	$13.90	$13.90	202,274
2018-06-13	$12.59	$13.74	$12.58	$13.69	$13.69	103,174
2018-06-12	$12.56	$12.71	$12.37	$12.41	$12.41	31,672
2018-06-11	$11.97	$12.86	$11.97	$12.34	$12.34	22,686
2018-06-08	$11.65	$12.05	$11.01	$11.91	$11.91	21,233
2018-06-07	$12.08	$12.08	$11.63	$11.73	$11.73	33,803
2018-06-06	$12.05	$12.17	$11.80	$12.10	$12.10	20,187
2018-06-05	$11.88	$12.32	$11.88	$12.03	$12.03	18,593
2018-06-04	$11.80	$12.00	$11.74	$11.88	$11.88	33,279
2018-06-01	$11.45	$11.50	$11.06	$11.35	$11.35	38,627
2018-05-31	$10.90	$11.30	$10.83	$11.22	$11.22	53,500
2018-05-30	$9.10	$10.96	$8.92	$10.77	$10.77	112,056
2018-05-29	$9.15	$9.70	$9.15	$9.43	$9.43	20,981
2018-05-25	$9.48	$9.75	$9.07	$9.15	$9.15	93,418
2018-05-24	$9.00	$9.49	$8.96	$9.42	$9.42	40,195
2018-05-23	$8.97	$9.00	$8.89	$9.00	$9.00	8,115
2018-05-22	$8.95	$9.02	$8.86	$8.95	$8.95	6,852
2018-05-21	$8.75	$8.98	$8.75	$8.89	$8.89	21,131
2018-05-18	$9.07	$9.07	$8.78	$8.85	$8.85	20,791
2018-05-17	$8.96	$9.09	$8.84	$8.90	$8.90	22,826
2018-05-16	$9.13	$9.13	$8.85	$8.88	$8.88	24,819
2018-05-15	$8.98	$9.14	$8.96	$8.98	$8.98	12,026
2018-05-14	$9.01	$9.05	$8.95	$9.01	$9.01	13,607
2018-05-11	$9.00	$9.04	$8.97	$9.01	$9.01	33,554
2018-05-10	$8.87	$9.00	$8.87	$8.97	$8.97	8,027
2018-05-09	$8.99	$9.04	$8.66	$8.87	$8.87	37,146
2018-05-08	$8.95	$9.10	$8.92	$8.93	$8.93	18,117
2018-05-07	$8.92	$9.07	$8.86	$8.99	$8.99	10,213
2018-05-04	$8.93	$9.00	$8.84	$8.92	$8.92	16,898
2018-05-03	$8.95	$9.00	$8.89	$8.95	$8.95	6,402
2018-05-02	$8.93	$9.00	$8.93	$9.00	$9.00	5,784
2018-05-01	$8.93	$9.00	$8.78	$9.00	$9.00	8,943
2018-04-30	$8.99	$9.13	$8.83	$8.98	$8.98	16,519
2018-04-27	$8.95	$9.09	$8.92	$8.98	$8.98	14,371
2018-04-26	$8.85	$9.09	$8.85	$9.00	$9.00	13,189
2018-04-25	$9.00	$9.19	$8.71	$8.93	$8.93	31,335
2018-04-24	$8.79	$9.10	$8.68	$9.00	$9.00	12,718
2018-04-23	$9.00	$9.00	$8.81	$8.81	$8.81	9,638
2018-04-20	$8.93	$9.13	$8.92	$8.97	$8.97	24,955
2018-04-19	$8.85	$9.00	$8.85	$8.97	$8.97	5,585
2018-04-18	$8.95	$9.00	$8.84	$8.98	$8.98	30,385
2018-04-17	$8.95	$9.08	$8.38	$8.86	$8.86	145,378
2018-04-16	$8.75	$9.00	$8.37	$8.99	$8.99	88,412
2018-04-13	$8.62	$8.94	$7.93	$8.79	$8.79	98,074
2018-04-12	$8.70	$8.77	$8.60	$8.60	$8.60	17,200
2018-04-11	$8.57	$8.79	$8.55	$8.62	$8.62	21,947
2018-04-10	$8.28	$8.57	$8.28	$8.49	$8.49	13,761
2018-04-09	$8.49	$8.49	$7.88	$8.21	$8.21	42,881
2018-04-06	$8.64	$8.65	$8.45	$8.45	$8.45	31,352
2018-04-05	$8.90	$8.90	$8.52	$8.67	$8.67	45,997
2018-04-04	$8.90	$8.99	$8.75	$8.81	$8.81	23,449
2018-04-03	$9.00	$9.00	$8.86	$8.90	$8.90	20,434
2018-04-02	$9.00	$9.00	$8.85	$8.99	$8.99	3,060
2018-03-29	$8.89	$9.00	$8.79	$8.95	$8.95	56,355
2018-03-28	$8.83	$8.85	$8.62	$8.84	$8.84	7,316
2018-03-27	$8.88	$8.99	$8.50	$8.69	$8.69	20,985
2018-03-26	$8.88	$8.95	$8.53	$8.78	$8.78	16,619
2018-03-23	$8.80	$8.88	$8.45	$8.57	$8.57	16,523
2018-03-22	$8.96	$8.96	$8.70	$8.71	$8.71	13,197
2018-03-21	$8.90	$9.00	$8.84	$8.93	$8.93	7,985
2018-03-20	$8.96	$9.01	$8.83	$8.84	$8.84	10,266
2018-03-19	$9.02	$9.14	$8.81	$9.00	$9.00	17,541
2018-03-16	$9.18	$9.41	$8.91	$8.92	$8.92	24,590
2018-03-15	$8.92	$9.17	$8.79	$9.02	$9.02	27,572
2018-03-14	$9.05	$9.27	$8.86	$8.98	$8.98	6,670
2018-03-13	$8.97	$9.23	$8.89	$9.11	$9.11	5,458
2018-03-12	$8.90	$9.00	$8.85	$9.00	$9.00	7,451
2018-03-09	$9.00	$9.02	$8.86	$9.01	$9.01	17,680
2018-03-08	$9.19	$9.19	$9.01	$9.08	$9.08	13,891
2018-03-07	$9.05	$9.50	$8.89	$9.20	$9.20	22,420
2018-03-06	$8.94	$9.15	$8.82	$9.15	$9.15	15,702
2018-03-05	$8.90	$9.16	$8.75	$8.97	$8.97	20,046
2018-03-02	$8.40	$9.03	$8.36	$8.85	$8.85	45,390
2018-03-01	$8.55	$8.56	$8.24	$8.52	$8.52	19,722
2018-02-28	$8.88	$9.00	$8.29	$8.63	$8.63	49,797
2018-02-27	$9.45	$9.52	$8.53	$8.97	$8.97	77,825
2018-02-26	$8.49	$8.50	$8.35	$8.46	$8.46	22,936
2018-02-23	$8.54	$8.54	$8.43	$8.49	$8.49	11,542
2018-02-22	$8.53	$8.54	$8.33	$8.40	$8.40	7,815
2018-02-21	$8.39	$8.54	$8.08	$8.49	$8.49	44,137
2018-02-20	$8.47	$8.54	$8.35	$8.35	$8.35	46,659
2018-02-16	$8.05	$8.43	$8.05	$8.38	$8.38	35,591
2018-02-15	$7.50	$8.22	$7.46	$8.00	$8.00	61,812
2018-02-14	$7.17	$7.50	$7.17	$7.45	$7.45	38,150
2018-02-13	$7.04	$7.12	$7.02	$7.05	$7.05	2,994
2018-02-12	$6.95	$7.26	$6.95	$7.10	$7.10	29,008
2018-02-09	$7.25	$7.25	$6.61	$7.00	$7.00	34,955
2018-02-08	$7.45	$7.45	$7.02	$7.02	$7.02	13,105
2018-02-07	$6.92	$7.63	$6.90	$7.45	$7.45	44,587
2018-02-06	$7.40	$7.66	$6.92	$6.92	$6.92	61,059
2018-02-05	$7.70	$7.70	$7.33	$7.54	$7.54	17,133
2018-02-02	$7.85	$7.85	$7.53	$7.68	$7.68	19,304
2018-02-01	$7.35	$7.85	$7.35	$7.82	$7.82	35,499
2018-01-31	$7.30	$7.41	$7.21	$7.32	$7.32	9,069
2018-01-30	$6.99	$7.40	$6.90	$7.25	$7.25	38,410
2018-01-29	$7.00	$7.23	$6.81	$6.97	$6.97	16,402
2018-01-26	$6.75	$6.97	$6.67	$6.92	$6.92	8,153
2018-01-25	$6.57	$6.93	$6.50	$6.74	$6.74	16,977
2018-01-24	$6.27	$7.30	$6.22	$6.57	$6.57	159,772
2018-01-23	$6.10	$6.43	$6.04	$6.25	$6.25	46,157
2018-01-22	$6.55	$6.60	$6.13	$6.19	$6.19	48,118
2018-01-19	$6.33	$6.49	$6.18	$6.43	$6.43	34,587
2018-01-18	$6.34	$6.38	$6.18	$6.21	$6.21	18,260
2018-01-17	$6.23	$6.42	$6.23	$6.34	$6.34	13,856
2018-01-16	$6.58	$6.70	$6.22	$6.36	$6.36	24,728
2018-01-12	$6.50	$6.52	$6.40	$6.46	$6.46	28,730
2018-01-11	$6.55	$6.56	$6.30	$6.51	$6.51	44,639
2018-01-10	$7.00	$7.05	$6.17	$6.40	$6.40	216,775
2018-01-09	$5.95	$6.08	$5.88	$5.88	$5.88	26,331
2018-01-08	$6.00	$6.06	$5.85	$5.94	$5.94	14,270
2018-01-05	$5.92	$6.15	$5.91	$6.00	$6.00	21,627
2018-01-04	$6.04	$6.17	$5.78	$5.94	$5.94	11,909
2018-01-03	$6.30	$6.31	$5.74	$6.05	$6.05	33,600
2018-01-02	$6.23	$6.44	$6.19	$6.24	$6.24	39,189
2017-12-29	$6.00	$6.23	$6.00	$6.19	$6.19	58,227
2017-12-28	$5.60	$6.13	$5.40	$6.08	$6.08	86,349
2017-12-27	$5.85	$5.86	$5.25	$5.60	$5.60	43,226
2017-12-26	$5.23	$6.16	$5.18	$5.63	$5.63	175,350
2017-12-22	$5.26	$5.28	$5.01	$5.22	$5.22	52,222
2017-12-21	$5.06	$5.06	$4.91	$5.01	$5.01	44,516
2017-12-20	$4.75	$4.98	$4.70	$4.98	$4.98	22,979
2017-12-19	$4.70	$4.75	$4.60	$4.71	$4.71	32,737
2017-12-18	$4.81	$4.86	$4.60	$4.61	$4.61	43,274
2017-12-15	$4.59	$4.92	$4.59	$4.60	$4.60	26,891
2017-12-14	$4.99	$5.00	$4.82	$4.85	$4.85	21,897
2017-12-13	$4.70	$5.00	$4.70	$4.93	$4.93	40,589
2017-12-12	$4.85	$4.85	$4.43	$4.80	$4.80	32,599
2017-12-11	$5.10	$5.20	$4.71	$4.74	$4.74	57,637
2017-12-08	$5.07	$5.39	$5.01	$5.14	$5.14	80,985
2017-12-07	$5.31	$5.80	$4.98	$5.00	$5.00	180,117
2017-12-06	$5.05	$5.05	$4.63	$4.71	$4.71	18,362
2017-12-05	$4.91	$5.14	$4.86	$5.13	$5.13	39,567
2017-12-04	$4.93	$5.00	$4.81	$4.94	$4.94	11,069
2017-12-01	$4.90	$4.95	$4.78	$4.93	$4.93	7,357
2017-11-30	$4.97	$4.97	$4.70	$4.95	$4.95	20,781
2017-11-29	$4.47	$5.21	$4.43	$4.98	$4.98	112,480
2017-11-28	$4.30	$4.47	$4.29	$4.47	$4.47	13,020
2017-11-27	$4.23	$4.35	$4.16	$4.35	$4.35	14,387
2017-11-24	$4.07	$4.14	$4.07	$4.14	$4.14	1,197
2017-11-22	$4.33	$4.33	$3.94	$4.05	$4.05	20,481
2017-11-21	$3.74	$4.46	$3.74	$4.26	$4.26	66,112
2017-11-20	$3.65	$3.72	$3.64	$3.70	$3.70	4,994
2017-11-17	$3.64	$3.74	$3.64	$3.69	$3.69	13,408
2017-11-16	$3.50	$3.75	$3.50	$3.63	$3.63	19,456
2017-11-15	$3.40	$3.54	$3.33	$3.50	$3.50	8,492
2017-11-14	$3.40	$3.50	$3.39	$3.50	$3.50	3,928
2017-11-13	$3.26	$3.49	$3.26	$3.45	$3.45	7,655
2017-11-10	$3.28	$3.32	$3.25	$3.32	$3.32	7,943
2017-11-09	$3.21	$3.33	$3.21	$3.27	$3.27	6,909
2017-11-08	$3.35	$3.38	$3.20	$3.22	$3.22	26,181
2017-11-07	$3.48	$3.52	$3.25	$3.39	$3.39	23,487
2017-11-06	$3.64	$3.71	$3.35	$3.48	$3.48	29,315
2017-11-03	$3.91	$4.01	$3.58	$3.61	$3.61	21,499
2017-11-02	$3.70	$3.94	$3.70	$3.90	$3.90	37,890
2017-11-01	$3.61	$3.78	$3.61	$3.65	$3.65	24,386
2017-10-31	$3.75	$3.80	$3.26	$3.61	$3.61	235,029
2017-10-30	$3.69	$3.80	$3.69	$3.78	$3.78	40,558
2017-10-27	$4.30	$4.30	$3.68	$3.68	$3.68	63,978
2017-10-26	$4.20	$4.27	$4.15	$4.27	$4.27	14,914
2017-10-25	$4.47	$4.66	$4.10	$4.20	$4.20	30,826
2017-10-24	$4.60	$4.60	$3.88	$4.41	$4.41	56,300
2017-10-23	$0.45	$0.47	$0.44	$0.45	$4.50	23,370
2017-10-20	$0.47	$0.47	$0.45	$0.45	$4.50	22,772
2017-10-19	$0.51	$0.51	$0.45	$0.47	$4.70	20,476
2017-10-18	$0.49	$0.50	$0.47	$0.49	$4.90	26,314
2017-10-17	$0.51	$0.51	$0.47	$0.49	$4.90	13,212
2017-10-16	$0.50	$0.52	$0.46	$0.51	$5.10	22,686
2017-10-13	$0.51	$0.53	$0.49	$0.50	$5.00	17,688
2017-10-12	$0.55	$0.56	$0.50	$0.51	$5.10	27,154
2017-10-11	$0.53	$0.56	$0.51	$0.56	$5.60	32,648
2017-10-10	$0.55	$0.58	$0.52	$0.55	$5.50	37,445
2017-10-09	$0.60	$0.62	$0.54	$0.55	$5.50	16,779
2017-10-06	$0.62	$0.63	$0.60	$0.61	$6.10	7,177
2017-10-05	$0.63	$0.63	$0.60	$0.61	$6.10	12,753
2017-10-04	$0.60	$0.63	$0.60	$0.60	$6.00	8,267
2017-10-03	$0.63	$0.64	$0.59	$0.60	$6.00	30,217
2017-10-02	$0.60	$0.65	$0.60	$0.62	$6.20	15,361
2017-09-29	$0.57	$0.62	$0.57	$0.60	$6.00	47,355
2017-09-28	$0.62	$0.63	$0.60	$0.62	$6.20	9,106
2017-09-27	$0.58	$0.63	$0.58	$0.61	$6.10	8,876
2017-09-26	$0.63	$0.64	$0.59	$0.61	$6.10	12,080
2017-09-25	$0.66	$0.66	$0.61	$0.62	$6.20	11,819
2017-09-22	$0.60	$0.68	$0.59	$0.63	$6.30	67,612
2017-09-21	$0.57	$0.61	$0.57	$0.60	$6.00	43,378
2017-09-20	$0.58	$0.61	$0.57	$0.57	$5.70	66,123
2017-09-19	$0.58	$0.61	$0.57	$0.59	$5.90	15,988
2017-09-18	$0.60	$0.63	$0.57	$0.59	$5.90	36,681
2017-09-15	$0.59	$0.61	$0.55	$0.58	$5.80	27,249
2017-09-14	$0.55	$0.61	$0.54	$0.60	$6.00	129,312
2017-09-13	$0.53	$0.62	$0.52	$0.56	$5.60	256,773
2017-09-12	$0.49	$0.53	$0.49	$0.52	$5.20	18,370
2017-09-11	$0.52	$0.55	$0.46	$0.49	$4.90	14,957
2017-09-08	$0.52	$0.54	$0.49	$0.52	$5.20	16,720
2017-09-07	$0.50	$0.58	$0.49	$0.52	$5.20	70,989
2017-09-06	$0.44	$0.52	$0.44	$0.49	$4.90	63,025
2017-09-05	$0.47	$0.47	$0.42	$0.45	$4.50	38,630
2017-09-01	$0.45	$0.47	$0.42	$0.46	$4.60	26,072
2017-08-31	$0.47	$0.48	$0.45	$0.46	$4.60	27,410
2017-08-30	$0.45	$0.48	$0.45	$0.47	$4.70	9,776
2017-08-29	$0.47	$0.47	$0.46	$0.46	$4.64	5,038
2017-08-28	$0.48	$0.48	$0.46	$0.46	$4.60	7,396
2017-08-25	$0.45	$0.50	$0.45	$0.47	$4.70	41,629
2017-08-24	$0.46	$0.50	$0.45	$0.45	$4.50	30,734
2017-08-23	$0.47	$0.51	$0.44	$0.46	$4.60	34,382
2017-08-22	$0.45	$0.48	$0.45	$0.47	$4.70	22,665
2017-08-21	$0.47	$0.49	$0.45	$0.46	$4.60	7,017
2017-08-18	$0.45	$0.48	$0.45	$0.46	$4.60	31,548
2017-08-17	$0.44	$0.47	$0.44	$0.45	$4.50	15,973
2017-08-16	$0.45	$0.48	$0.45	$0.46	$4.60	20,547
2017-08-15	$0.47	$0.48	$0.42	$0.45	$4.50	88,336
2017-08-14	$0.49	$0.51	$0.45	$0.49	$4.90	80,520
2017-08-11	$0.46	$0.52	$0.45	$0.50	$5.00	56,496
2017-08-10	$0.52	$0.55	$0.45	$0.46	$4.60	46,083
2017-08-09	$0.56	$0.56	$0.52	$0.53	$5.30	17,092
2017-08-08	$0.56	$0.56	$0.52	$0.55	$5.50	10,615
2017-08-07	$0.53	$0.56	$0.53	$0.54	$5.40	7,832
2017-08-04	$0.55	$0.56	$0.52	$0.55	$5.50	14,883
2017-08-03	$0.53	$0.57	$0.52	$0.55	$5.50	27,917
2017-08-02	$0.53	$0.55	$0.52	$0.53	$5.30	19,310
2017-08-01	$0.56	$0.56	$0.53	$0.53	$5.30	24,308
2017-07-31	$0.60	$0.60	$0.54	$0.56	$5.60	20,956
2017-07-28	$0.56	$0.59	$0.54	$0.58	$5.80	17,309
2017-07-27	$0.58	$0.60	$0.55	$0.56	$5.60	25,340
2017-07-26	$0.66	$0.66	$0.55	$0.58	$5.80	44,340
2017-07-25	$0.63	$0.66	$0.60	$0.64	$6.40	23,116
2017-07-24	$0.59	$0.69	$0.58	$0.63	$6.30	61,225
2017-07-21	$0.60	$0.68	$0.57	$0.61	$6.10	95,805
2017-07-20	$0.56	$0.63	$0.53	$0.61	$6.10	47,484
2017-07-19	$0.54	$0.59	$0.53	$0.55	$5.50	23,605
2017-07-18	$0.55	$0.59	$0.50	$0.53	$5.31	25,925
2017-07-17	$0.56	$0.60	$0.53	$0.56	$5.60	28,947
2017-07-14	$0.55	$0.61	$0.54	$0.56	$5.60	35,109
2017-07-13	$0.59	$0.62	$0.56	$0.58	$5.84	27,940
2017-07-12	$0.64	$0.64	$0.53	$0.59	$5.90	97,518
2017-07-11	$0.74	$0.75	$0.61	$0.62	$6.20	156,917
2017-07-10	$0.61	$0.85	$0.58	$0.78	$7.80	945,440
2017-07-07	$0.49	$0.64	$0.49	$0.60	$6.00	294,949
2017-07-06	$0.48	$0.53	$0.46	$0.48	$4.82	70,238
2017-07-05	$0.47	$0.47	$0.46	$0.46	$4.60	29,996
2017-07-03	$0.47	$0.49	$0.46	$0.47	$4.70	9,026
2017-06-30	$0.48	$0.48	$0.46	$0.47	$4.70	26,761
2017-06-29	$0.48	$0.49	$0.46	$0.47	$4.70	33,472
2017-06-28	$0.49	$0.53	$0.47	$0.48	$4.80	49,398
2017-06-27	$0.49	$0.50	$0.47	$0.47	$4.70	26,883
2017-06-26	$0.46	$0.50	$0.46	$0.49	$4.90	28,491
2017-06-23	$0.51	$0.51	$0.46	$0.46	$4.60	250,579
2017-06-22	$0.46	$0.52	$0.46	$0.50	$5.00	49,861
2017-06-21	$0.50	$0.50	$0.46	$0.47	$4.70	27,005
2017-06-20	$0.52	$0.54	$0.46	$0.48	$4.80	41,675
2017-06-19	$0.50	$0.53	$0.48	$0.52	$5.20	36,818
2017-06-16	$0.49	$0.52	$0.45	$0.45	$4.50	49,586
2017-06-15	$0.48	$0.53	$0.48	$0.50	$5.00	27,466
2017-06-14	$0.49	$0.51	$0.46	$0.50	$5.00	45,220
2017-06-13	$0.49	$0.51	$0.47	$0.50	$5.00	16,382
2017-06-12	$0.50	$0.55	$0.46	$0.47	$4.70	74,905
2017-06-09	$0.57	$0.57	$0.50	$0.51	$5.10	27,661
2017-06-08	$0.47	$0.58	$0.45	$0.55	$5.50	103,827
2017-06-07	$0.54	$0.55	$0.45	$0.52	$5.20	105,017
2017-06-06	$0.56	$0.57	$0.52	$0.54	$5.40	51,909
2017-06-05	$0.58	$0.60	$0.55	$0.57	$5.70	48,362
2017-06-02	$0.60	$0.62	$0.58	$0.58	$5.80	64,633
2017-06-01	$0.60	$0.66	$0.58	$0.58	$5.80	83,628
2017-05-31	$0.62	$0.67	$0.55	$0.60	$6.00	229,967
2017-05-30	$0.55	$0.60	$0.50	$0.58	$5.80	81,876
2017-05-26	$0.61	$0.68	$0.53	$0.55	$5.50	240,114
2017-05-25	$0.50	$0.64	$0.46	$0.59	$5.90	247,933
2017-05-24	$0.56	$0.57	$0.47	$0.50	$5.00	128,779
2017-05-23	$0.45	$0.56	$0.41	$0.54	$5.40	342,634
2017-05-22	$0.43	$0.46	$0.38	$0.44	$4.40	94,450
2017-05-19	$0.55	$0.55	$0.42	$0.45	$4.50	487,262
2017-05-18	$0.31	$0.35	$0.31	$0.33	$3.30	66,436
2017-05-17	$0.35	$0.35	$0.32	$0.32	$3.20	77,699
2017-05-16	$0.33	$0.39	$0.32	$0.37	$3.70	75,079
2017-05-15	$0.31	$0.34	$0.31	$0.32	$3.20	34,502
2017-05-12	$0.37	$0.38	$0.31	$0.33	$3.30	104,577
2017-05-11	$0.39	$0.42	$0.36	$0.36	$3.60	44,475
2017-05-10	$0.42	$0.42	$0.38	$0.40	$4.00	51,389
2017-05-09	$0.44	$0.44	$0.41	$0.42	$4.20	34,306
2017-05-08	$0.42	$0.45	$0.41	$0.42	$4.20	20,633
2017-05-05	$0.43	$0.43	$0.37	$0.42	$4.20	72,799
2017-05-04	$0.46	$0.49	$0.41	$0.42	$4.20	57,861
2017-05-03	$0.37	$0.55	$0.36	$0.46	$4.60	260,501
2017-05-02	$0.91	$0.91	$0.28	$0.38	$3.80	1,129,670
2017-05-01	$1.00	$1.00	$0.90	$0.95	$9.50	25,816
2017-04-28	$0.85	$1.00	$0.75	$1.00	$10.00	385,148
2017-04-27	$1.35	$1.45	$1.30	$1.35	$13.50	107,959
2017-04-26	$1.25	$1.35	$1.20	$1.35	$13.50	41,289
2017-04-25	$1.20	$1.25	$1.20	$1.25	$12.50	12,994
2017-04-24	$1.15	$1.25	$1.15	$1.20	$12.00	56,219
2017-04-21	$1.15	$1.20	$1.10	$1.15	$11.50	69,922
2017-04-20	$1.00	$1.25	$0.95	$1.15	$11.50	270,032
2017-04-19	$1.05	$1.05	$0.95	$1.00	$10.00	1,470
2017-04-18	$1.00	$1.05	$0.95	$1.05	$10.50	588
2017-04-17	$1.20	$1.25	$0.95	$1.05	$10.50	250,946
2017-04-13	$1.30	$1.35	$1.30	$1.30	$13.00	16,819
2017-04-12	$1.35	$1.40	$1.30	$1.30	$13.00	21,026
2017-04-11	$1.30	$1.45	$1.30	$1.35	$13.50	57,326
2017-04-10	$1.40	$1.40	$1.30	$1.30	$13.00	27,246
2017-04-07	$1.35	$1.70	$1.30	$1.35	$13.50	106,481
2017-04-06	$1.35	$1.60	$1.25	$1.35	$13.50	132,349
2017-04-05	$1.45	$1.45	$1.35	$1.35	$13.50	71,616
2017-04-04	$1.50	$1.55	$1.35	$1.40	$14.00	66,035
2017-04-03	$1.55	$1.60	$1.50	$1.50	$15.00	507
2017-03-31	$1.55	$1.60	$1.45	$1.55	$15.50	531
2017-03-30	$1.70	$1.85	$1.45	$1.50	$15.00	156,204
2017-03-29	$1.70	$1.75	$1.50	$1.65	$16.50	294,056
2017-03-28	$1.70	$1.95	$1.65	$1.65	$16.50	62,266
2017-03-27	$1.60	$1.70	$1.60	$1.70	$17.00	30,125
2017-03-24	$1.80	$1.80	$1.55	$1.65	$16.50	65,209
2017-03-23	$1.84	$2.10	$1.75	$1.85	$18.50	120,940
2017-03-22	$1.55	$2.10	$1.38	$1.90	$19.00	155,571
2017-03-21	$1.40	$2.00	$1.35	$1.55	$15.50	234,185
2017-03-20	$1.40	$1.45	$1.30	$1.40	$14.00	34,478
2017-03-17	$1.45	$1.45	$1.40	$1.45	$14.50	37,947
2017-03-16	$1.45	$1.45	$1.30	$1.45	$14.50	42,603
2017-03-15	$1.40	$1.45	$1.40	$1.45	$14.50	14,328
2017-03-14	$1.50	$1.60	$1.35	$1.40	$14.00	53,679
2017-03-13	$1.40	$1.55	$1.38	$1.50	$15.00	53,808
2017-03-10	$1.45	$1.45	$1.35	$1.40	$14.00	24,251
2017-03-09	$1.50	$1.60	$1.30	$1.45	$14.50	88,911
2017-03-08	$1.60	$1.63	$1.50	$1.55	$15.50	47,011
2017-03-07	$1.55	$1.65	$1.50	$1.60	$16.00	63,314
2017-03-06	$1.65	$1.70	$1.50	$1.55	$15.50	58,684
2017-03-03	$1.75	$1.80	$1.70	$1.70	$17.00	14,658
2017-03-02	$1.75	$1.80	$1.60	$1.75	$17.50	128,814
2017-03-01	$1.80	$1.80	$1.72	$1.80	$18.00	7,763
2017-02-28	$1.95	$2.05	$1.70	$1.75	$17.50	63,495
2017-02-27	$1.95	$2.05	$1.90	$1.95	$19.50	33,629
2017-02-24	$2.05	$2.10	$1.95	$1.95	$19.50	33,864
2017-02-23	$2.10	$2.15	$1.85	$2.10	$21.00	126,611
2017-02-22	$2.10	$2.15	$2.00	$2.10	$21.00	47,658
2017-02-21	$2.15	$2.15	$2.05	$2.10	$21.00	54,322
2017-02-17	$2.05	$2.10	$2.00	$2.10	$21.00	27,106
2017-02-16	$2.05	$2.15	$2.00	$2.05	$20.50	43,491
2017-02-15	$2.25	$2.25	$2.00	$2.05	$20.50	48,350
2017-02-14	$2.45	$2.53	$1.95	$2.10	$21.00	258,597
2017-02-13	$2.65	$2.70	$2.50	$2.50	$25.00	43,404
2017-02-10	$2.55	$2.65	$2.55	$2.60	$26.00	28,417
2017-02-09	$2.20	$2.70	$2.20	$2.55	$25.50	114,496
2017-02-08	$2.35	$2.40	$2.20	$2.25	$22.50	105,642
2017-02-07	$2.60	$2.61	$2.35	$2.40	$24.00	146,179
2017-02-06	$2.95	$3.00	$2.45	$2.60	$26.00	162,931
2017-02-03	$2.95	$2.98	$2.85	$2.95	$29.50	64,258
2017-02-02	$2.95	$3.05	$2.75	$2.95	$29.50	83,968
2017-02-01	$3.05	$3.05	$2.95	$3.00	$30.00	478
2017-01-31	$3.00	$3.05	$2.95	$3.05	$30.50	58,946
2017-01-30	$3.00	$3.05	$2.95	$3.00	$30.00	68,998
2017-01-27	$3.00	$3.00	$2.95	$3.00	$30.00	30,107
2017-01-26	$2.95	$3.10	$2.95	$2.95	$29.50	25,655
2017-01-25	$3.05	$3.05	$2.95	$2.95	$29.50	44,029
2017-01-24	$2.95	$3.05	$2.95	$3.00	$30.00	50,593
2017-01-23	$3.00	$3.05	$2.95	$3.00	$30.00	44,814
2017-01-20	$3.00	$3.10	$2.95	$2.95	$29.50	29,247
2017-01-19	$3.05	$3.15	$2.90	$3.00	$30.00	80,501
2017-01-18	$3.05	$3.15	$2.95	$3.05	$30.50	79,233
2017-01-17	$3.15	$3.20	$3.00	$3.05	$30.50	152,589
2017-01-13	$3.40	$3.55	$3.10	$3.10	$31.00	54,639
2017-01-12	$3.45	$3.50	$3.10	$3.45	$34.50	58,833
2017-01-11	$3.65	$3.75	$3.45	$3.45	$34.50	96,715
2017-01-10	$4.15	$4.15	$3.60	$3.70	$37.00	92,232
2017-01-09	$4.25	$4.30	$4.15	$4.30	$43.00	3,042
2017-01-06	$4.30	$4.30	$4.20	$4.25	$42.50	4,435
2017-01-05	$4.20	$4.35	$4.10	$4.30	$43.00	28,514
2017-01-04	$4.25	$4.35	$4.15	$4.30	$43.00	24,088
2017-01-03	$4.10	$4.25	$4.05	$4.20	$42.00	24,802
2016-12-30	$4.10	$4.20	$4.05	$4.05	$40.50	18,792
2016-12-29	$4.20	$4.25	$4.10	$4.10	$41.00	21,184
2016-12-28	$4.05	$4.25	$3.90	$4.20	$42.00	36,625
2016-12-27	$4.25	$4.25	$3.95	$4.00	$40.00	30,848
2016-12-23	$4.05	$4.20	$4.05	$4.20	$42.00	17,052
2016-12-22	$4.40	$4.45	$4.00	$4.05	$40.50	64,081
2016-12-21	$4.40	$4.50	$4.25	$4.45	$44.50	38,420
2016-12-20	$4.35	$4.55	$4.35	$4.40	$44.00	36,110
2016-12-19	$4.45	$4.50	$4.30	$4.35	$43.50	35,118
2016-12-16	$4.45	$4.50	$4.33	$4.50	$45.00	75,451
2016-12-15	$4.40	$4.50	$4.30	$4.40	$44.00	41,471
2016-12-14	$4.60	$4.65	$4.45	$4.45	$44.50	30,616
2016-12-13	$4.50	$4.70	$4.45	$4.65	$46.50	27,436
2016-12-12	$4.65	$4.70	$4.40	$4.50	$45.00	51,274
2016-12-09	$4.45	$4.80	$4.35	$4.75	$47.50	52,855
2016-12-08	$4.00	$4.60	$4.00	$4.60	$46.00	96,122
2016-12-07	$4.25	$4.60	$4.15	$4.55	$45.50	68,863
2016-12-06	$4.30	$4.30	$4.20	$4.20	$42.00	30,540
2016-12-05	$4.20	$4.45	$4.05	$4.20	$42.00	102,977
2016-12-02	$4.25	$4.33	$3.85	$3.90	$39.00	50,564
2016-12-01	$4.25	$4.35	$4.15	$4.25	$42.50	43,493
2016-11-30	$4.25	$4.45	$4.25	$4.25	$42.50	30,054
2016-11-29	$4.35	$4.35	$4.20	$4.25	$42.50	21,005
2016-11-28	$4.40	$4.40	$4.25	$4.30	$43.00	10,496
2016-11-25	$4.30	$4.40	$4.20	$4.35	$43.50	17,605
2016-11-23	$4.20	$4.40	$4.20	$4.30	$43.00	33,859
2016-11-22	$4.30	$4.35	$4.25	$4.25	$42.50	15,109
2016-11-21	$4.40	$4.50	$4.20	$4.30	$43.00	18,024
2016-11-18	$4.45	$4.45	$4.22	$4.35	$43.50	47,286
2016-11-17	$4.40	$4.45	$4.20	$4.45	$44.50	122,633
2016-11-16	$4.15	$4.45	$4.10	$4.40	$44.00	78,456
2016-11-15	$4.10	$4.25	$3.90	$4.15	$41.50	95,106
2016-11-14	$5.00	$5.09	$3.45	$4.10	$41.00	263,778
2016-11-11	$4.75	$5.25	$4.65	$5.05	$50.50	50,644
2016-11-10	$4.90	$5.00	$4.70	$4.75	$47.50	88,600
2016-11-09	$4.60	$5.05	$4.35	$4.80	$48.00	238,393
2016-11-08	$4.40	$4.55	$4.20	$4.55	$45.50	27,941
2016-11-07	$4.70	$4.70	$4.30	$4.40	$44.00	35,645
2016-11-04	$4.40	$4.75	$4.40	$4.60	$46.00	32,002
2016-11-03	$5.05	$5.05	$4.35	$4.45	$44.50	92,197
2016-11-02	$5.30	$5.35	$4.95	$4.95	$49.50	29,272
2016-11-01	$5.40	$5.45	$5.10	$5.30	$53.00	24,734
2016-10-31	$5.20	$5.50	$5.20	$5.45	$54.50	14,489
2016-10-28	$5.30	$5.45	$5.25	$5.25	$52.50	22,091
2016-10-27	$5.60	$5.60	$5.25	$5.30	$53.00	21,887
2016-10-26	$5.60	$5.85	$5.50	$5.55	$55.50	17,685
2016-10-25	$5.65	$5.70	$5.55	$5.60	$56.00	22,581
2016-10-24	$5.75	$6.00	$5.60	$5.65	$56.50	29,029
2016-10-21	$5.60	$5.75	$5.40	$5.70	$57.00	17,724
2016-10-20	$5.50	$5.60	$5.40	$5.50	$55.00	11,930
2016-10-19	$5.40	$5.75	$5.40	$5.55	$55.50	23,819
2016-10-18	$5.40	$5.64	$5.30	$5.40	$54.00	26,202
2016-10-17	$5.40	$5.55	$5.40	$5.40	$54.00	15,760
2016-10-14	$5.43	$5.68	$5.43	$5.48	$54.80	31,786
2016-10-13	$5.54	$5.58	$5.35	$5.41	$54.10	27,571
2016-10-12	$5.35	$5.65	$5.35	$5.59	$55.90	36,897
2016-10-11	$5.50	$5.50	$5.32	$5.37	$53.70	16,334
2016-10-10	$5.50	$5.59	$5.46	$5.49	$54.90	12,591
2016-10-07	$5.51	$5.56	$5.40	$5.46	$54.60	14,642
2016-10-06	$5.58	$5.58	$5.38	$5.47	$54.70	18,037
2016-10-05	$5.53	$5.79	$5.53	$5.56	$55.60	34,135
2016-10-04	$5.63	$5.82	$5.50	$5.50	$55.00	41,986
2016-10-03	$5.59	$5.79	$5.50	$5.55	$55.50	52,852
2016-09-30	$5.59	$5.88	$5.59	$5.64	$56.40	58,028
2016-09-29	$5.64	$5.77	$5.60	$5.61	$56.10	47,177
2016-09-28	$5.82	$5.92	$5.59	$5.64	$56.40	72,017
2016-09-27	$6.03	$6.13	$5.69	$5.91	$59.10	58,967
2016-09-26	$6.07	$6.19	$5.95	$6.05	$60.50	30,220
2016-09-23	$6.06	$6.21	$6.06	$6.11	$61.10	44,349
2016-09-22	$6.12	$6.19	$6.04	$6.10	$61.00	31,059
2016-09-21	$6.07	$6.15	$5.97	$6.10	$61.00	32,014
2016-09-20	$6.24	$6.33	$5.95	$6.06	$60.60	26,157
2016-09-19	$6.29	$6.43	$6.17	$6.18	$61.80	25,419
2016-09-16	$6.27	$6.37	$6.24	$6.28	$62.80	34,233
2016-09-15	$6.22	$6.34	$6.18	$6.33	$63.30	20,727
2016-09-14	$6.36	$6.36	$6.09	$6.25	$62.50	33,389
2016-09-13	$6.35	$6.43	$6.29	$6.37	$63.70	58,497
2016-09-12	$6.29	$6.55	$6.22	$6.46	$64.60	44,479
2016-09-09	$6.03	$6.59	$6.01	$6.35	$63.50	114,447
2016-09-08	$6.68	$6.70	$6.39	$6.48	$64.80	55,250
2016-09-07	$6.85	$6.90	$6.57	$6.70	$67.00	40,546
2016-09-06	$6.87	$6.98	$6.78	$6.80	$68.00	25,992
2016-09-02	$6.88	$6.91	$6.77	$6.87	$68.70	20,913
2016-09-01	$7.06	$7.06	$6.77	$6.86	$68.60	37,771
2016-08-31	$6.93	$7.17	$6.75	$7.02	$70.20	89,239
2016-08-30	$6.78	$6.90	$6.72	$6.90	$69.00	62,222
2016-08-29	$6.37	$7.10	$6.35	$6.83	$68.30	139,422
2016-08-26	$6.36	$6.42	$6.28	$6.35	$63.50	26,321
2016-08-25	$6.16	$6.38	$6.12	$6.37	$63.70	26,147
2016-08-24	$6.32	$6.41	$6.18	$6.19	$61.90	22,830
2016-08-23	$6.15	$6.64	$6.15	$6.46	$64.60	77,926
2016-08-22	$6.06	$6.28	$5.82	$6.09	$60.90	138,844
2016-08-19	$5.38	$5.70	$5.27	$5.63	$56.30	57,116
2016-08-18	$5.32	$5.41	$5.21	$5.39	$53.90	23,637
2016-08-17	$5.50	$5.55	$5.27	$5.28	$52.80	26,609
2016-08-16	$5.40	$5.56	$5.27	$5.49	$54.90	38,286
2016-08-15	$5.06	$5.45	$4.97	$5.44	$54.40	37,002
2016-08-12	$4.98	$5.09	$4.96	$5.02	$50.20	16,487
2016-08-11	$4.81	$5.15	$4.76	$4.99	$49.90	20,763
2016-08-10	$4.77	$4.84	$4.64	$4.71	$47.10	10,732
2016-08-09	$4.87	$4.93	$4.69	$4.75	$47.50	24,902
2016-08-08	$4.77	$4.91	$4.70	$4.89	$48.90	12,321
2016-08-05	$4.75	$4.87	$4.67	$4.75	$47.50	16,979
2016-08-04	$4.78	$4.88	$4.69	$4.70	$47.00	12,059
2016-08-03	$4.70	$4.86	$4.60	$4.78	$47.80	42,312
2016-08-02	$4.90	$4.98	$4.69	$4.70	$47.00	25,724
2016-08-01	$5.00	$5.05	$4.86	$4.93	$49.30	19,277
2016-07-29	$4.87	$5.04	$4.81	$5.00	$50.00	16,765
2016-07-28	$5.03	$5.08	$4.87	$4.87	$48.70	16,480
2016-07-27	$5.20	$5.24	$4.98	$5.11	$51.10	21,243
2016-07-26	$5.01	$5.25	$5.01	$5.15	$51.50	14,733
2016-07-25	$5.15	$5.22	$5.05	$5.06	$50.60	23,282
2016-07-22	$5.21	$5.27	$5.17	$5.18	$51.80	18,478
2016-07-21	$5.43	$5.53	$5.23	$5.28	$52.80	24,615
2016-07-20	$5.29	$5.61	$5.23	$5.47	$54.70	21,091
2016-07-19	$5.35	$5.41	$5.17	$5.30	$53.00	25,325
2016-07-18	$5.35	$5.41	$5.29	$5.36	$53.60	21,906
2016-07-15	$5.38	$5.48	$5.28	$5.34	$53.40	23,236
2016-07-14	$5.60	$5.68	$5.30	$5.33	$53.30	26,675
2016-07-13	$5.65	$5.73	$5.41	$5.51	$55.10	19,014
2016-07-12	$5.55	$5.82	$5.54	$5.59	$55.90	63,868
2016-07-11	$5.35	$5.50	$5.35	$5.47	$54.70	16,923
2016-07-08	$5.19	$5.41	$5.19	$5.31	$53.10	36,201
2016-07-07	$5.04	$5.28	$4.96	$5.10	$51.00	37,030
2016-07-06	$4.95	$5.16	$4.86	$4.99	$49.90	28,927
2016-07-05	$5.15	$5.27	$4.94	$4.97	$49.70	29,447
2016-07-01	$5.51	$5.68	$5.04	$5.17	$51.70	90,787
2016-06-30	$5.36	$5.57	$5.28	$5.48	$54.80	47,123
2016-06-29	$5.21	$5.43	$5.14	$5.37	$53.70	31,836
2016-06-28	$5.01	$5.16	$4.93	$5.11	$51.10	40,748
2016-06-27	$5.21	$5.25	$4.84	$4.88	$48.80	45,044
2016-06-24	$5.11	$5.69	$5.01	$5.31	$53.10	111,684
2016-06-23	$5.15	$5.58	$5.07	$5.52	$55.20	29,257
2016-06-22	$5.24	$5.48	$5.02	$5.05	$50.50	25,108
2016-06-21	$5.26	$5.33	$5.12	$5.23	$52.30	24,858
2016-06-20	$5.55	$5.76	$5.26	$5.26	$52.60	29,433
2016-06-17	$5.31	$6.03	$5.20	$5.52	$55.20	96,900
2016-06-16	$5.14	$5.15	$4.89	$5.11	$51.10	33,461
2016-06-15	$5.14	$5.42	$5.13	$5.16	$51.60	26,285
2016-06-14	$5.28	$5.41	$5.07	$5.13	$51.30	29,642
2016-06-13	$5.36	$5.43	$5.25	$5.28	$52.80	24,657
2016-06-10	$5.50	$5.74	$5.26	$5.40	$54.00	37,829
2016-06-09	$6.04	$6.04	$5.33	$5.53	$55.30	67,746
2016-06-08	$6.03	$6.22	$5.86	$6.08	$60.80	34,335
2016-06-07	$6.22	$6.75	$5.82	$5.96	$59.60	107,061
2016-06-06	$5.68	$5.95	$5.56	$5.69	$56.90	30,067
2016-06-03	$6.06	$6.06	$5.57	$5.58	$55.80	21,804
2016-06-02	$5.86	$6.03	$5.86	$5.98	$59.80	12,923
2016-06-01	$5.57	$5.99	$5.51	$5.89	$58.90	24,405
2016-05-31	$5.75	$5.92	$5.61	$5.63	$56.30	26,731
2016-05-27	$5.68	$5.82	$5.64	$5.75	$57.50	17,454
2016-05-26	$5.88	$5.90	$5.67	$5.70	$57.00	10,911
2016-05-25	$5.89	$5.97	$5.80	$5.83	$58.30	15,839
2016-05-24	$5.75	$5.92	$5.60	$5.86	$58.60	17,937
2016-05-23	$5.84	$5.96	$5.67	$5.69	$56.90	27,413
2016-05-20	$5.80	$5.92	$5.74	$5.86	$58.60	18,802
2016-05-19	$5.45	$5.96	$5.44	$5.79	$57.90	30,081
2016-05-18	$5.40	$5.49	$5.26	$5.29	$52.90	16,879
2016-05-17	$5.55	$5.72	$5.44	$5.45	$54.50	15,452
2016-05-16	$5.43	$5.66	$5.30	$5.61	$56.10	26,030
2016-05-13	$5.58	$5.65	$5.39	$5.41	$54.10	25,089
2016-05-12	$5.71	$5.80	$5.53	$5.62	$56.20	29,709
2016-05-11	$5.80	$5.88	$5.43	$5.72	$57.20	35,606
2016-05-10	$5.98	$6.11	$5.80	$5.98	$59.80	18,531
2016-05-09	$5.82	$5.96	$5.80	$5.87	$58.70	11,337
2016-05-06	$5.80	$5.98	$5.80	$5.86	$58.60	17,750
2016-05-05	$6.11	$6.20	$5.81	$5.88	$58.80	32,591
2016-05-04	$6.24	$6.36	$6.00	$6.06	$60.60	19,084
2016-05-03	$6.30	$6.36	$6.05	$6.25	$62.50	26,002
2016-05-02	$6.20	$6.38	$6.05	$6.32	$63.20	20,501
2016-04-29	$6.56	$6.56	$6.05	$6.18	$61.80	36,535
2016-04-28	$6.65	$7.00	$6.55	$6.56	$65.60	25,533
2016-04-27	$6.73	$6.90	$6.46	$6.73	$67.30	24,163
2016-04-26	$6.32	$7.34	$6.23	$6.76	$67.60	101,302
2016-04-25	$6.71	$6.95	$6.08	$6.10	$61.00	48,027
2016-04-22	$6.63	$7.16	$6.36	$6.68	$66.80	34,682
2016-04-21	$6.64	$7.00	$6.59	$6.62	$66.20	24,559
2016-04-20	$6.37	$6.75	$6.35	$6.62	$66.20	28,501
2016-04-19	$6.36	$6.73	$6.25	$6.37	$63.70	25,462
2016-04-18	$6.35	$6.38	$6.15	$6.31	$63.10	24,730
2016-04-15	$6.14	$6.74	$6.02	$6.43	$64.30	60,615
2016-04-14	$6.29	$6.64	$6.16	$6.18	$61.80	33,913
2016-04-13	$6.06	$6.29	$5.96	$6.26	$62.60	24,371
2016-04-12	$5.80	$6.10	$5.69	$6.00	$60.00	24,221
2016-04-11	$5.97	$6.12	$5.77	$5.81	$58.10	20,732
2016-04-08	$6.13	$6.13	$5.78	$5.87	$58.70	19,367
2016-04-07	$6.11	$6.15	$5.92	$6.01	$60.10	35,624
2016-04-06	$6.10	$6.25	$6.00	$6.19	$61.90	18,802
2016-04-05	$6.25	$6.25	$5.94	$6.07	$60.70	25,622
2016-04-04	$6.37	$6.80	$6.19	$6.23	$62.30	31,703
2016-04-01	$6.41	$6.59	$6.11	$6.38	$63.80	40,979
2016-03-31	$5.80	$6.43	$5.80	$6.33	$63.30	73,349
2016-03-30	$6.69	$6.75	$5.76	$5.82	$58.20	113,092
2016-03-29	$6.34	$6.76	$6.17	$6.76	$67.60	41,519
2016-03-28	$6.32	$6.90	$6.23	$6.40	$64.00	35,735
2016-03-24	$6.11	$6.43	$5.96	$6.31	$63.10	27,933
2016-03-23	$6.49	$6.59	$6.12	$6.13	$61.30	27,220
2016-03-22	$6.68	$6.82	$6.42	$6.55	$65.50	27,566
2016-03-21	$6.62	$6.83	$6.41	$6.80	$68.00	44,249
2016-03-18	$6.78	$7.08	$6.77	$6.97	$69.70	66,173
2016-03-17	$7.68	$7.68	$6.42	$6.67	$66.70	74,505
2016-03-16	$7.41	$7.99	$7.38	$7.74	$77.40	37,790
2016-03-15	$7.77	$7.79	$7.12	$7.33	$73.30	95,586
2016-03-14	$7.65	$8.11	$7.62	$7.85	$78.50	45,308
2016-03-11	$8.00	$8.10	$7.52	$7.64	$76.40	53,764
2016-03-10	$7.85	$7.95	$7.65	$7.92	$79.20	39,133
2016-03-09	$7.48	$7.82	$7.28	$7.76	$77.60	52,688
2016-03-08	$7.39	$7.76	$7.32	$7.35	$73.50	63,109
2016-03-07	$7.30	$7.75	$6.91	$7.51	$75.10	70,434
2016-03-04	$6.50	$7.20	$6.45	$6.90	$69.00	157,355
2016-03-03	$6.46	$6.90	$6.38	$6.45	$64.50	77,657
2016-03-02	$6.46	$6.78	$6.41	$6.59	$65.90	36,664
2016-03-01	$6.46	$6.77	$6.33	$6.48	$64.80	49,512
2016-02-29	$6.40	$6.85	$6.28	$6.46	$64.60	74,192
2016-02-26	$6.46	$6.79	$6.20	$6.31	$63.10	136,872
2016-02-25	$5.54	$6.53	$5.46	$6.46	$64.60	69,635
2016-02-24	$5.44	$5.83	$5.30	$5.55	$55.50	35,381
2016-02-23	$5.60	$5.87	$5.48	$5.52	$55.20	23,114
2016-02-22	$5.90	$6.15	$5.51	$5.64	$56.40	48,786
2016-02-19	$5.04	$5.98	$4.92	$5.86	$58.60	71,172
2016-02-18	$5.14	$5.23	$4.92	$5.09	$50.90	27,267
2016-02-17	$4.72	$5.95	$4.72	$5.14	$51.40	90,517
2016-02-16	$4.44	$4.93	$4.32	$4.69	$46.90	21,557
2016-02-12	$4.27	$4.50	$4.16	$4.44	$44.40	16,758
2016-02-11	$4.37	$4.47	$4.14	$4.22	$42.20	20,289
2016-02-10	$4.30	$4.94	$4.30	$4.49	$44.90	26,120
2016-02-09	$4.49	$4.64	$4.21	$4.28	$42.80	42,428
2016-02-08	$4.64	$4.68	$4.45	$4.66	$46.60	20,379
2016-02-05	$4.88	$4.92	$4.57	$4.66	$46.60	22,878
2016-02-04	$5.02	$5.20	$4.89	$5.00	$50.00	41,152
2016-02-03	$5.00	$5.16	$4.84	$5.12	$51.20	37,016
2016-02-02	$5.05	$5.12	$4.92	$5.00	$50.00	41,679
2016-02-01	$5.08	$5.25	$4.94	$5.06	$50.60	28,465
2016-01-29	$4.78	$5.46	$4.75	$5.17	$51.70	47,602
2016-01-28	$4.96	$5.32	$4.74	$4.84	$48.40	30,010
2016-01-27	$4.77	$5.24	$4.66	$4.88	$48.80	40,148
2016-01-26	$4.16	$5.16	$4.05	$4.84	$48.40	121,466
2016-01-25	$4.52	$4.76	$3.96	$4.07	$40.70	85,014
2016-01-22	$4.29	$4.57	$4.22	$4.57	$45.70	47,094
2016-01-21	$4.04	$4.39	$3.98	$4.20	$42.00	62,087
2016-01-20	$3.80	$4.07	$3.68	$4.00	$40.00	32,768
2016-01-19	$4.13	$4.13	$3.83	$3.86	$38.60	40,063
2016-01-15	$4.28	$4.33	$3.83	$4.03	$40.30	67,884
2016-01-14	$4.43	$4.54	$4.24	$4.44	$44.40	34,062
2016-01-13	$4.48	$4.68	$4.32	$4.41	$44.10	33,624
2016-01-12	$4.51	$4.70	$4.38	$4.44	$44.40	36,690
2016-01-11	$4.49	$4.55	$4.28	$4.47	$44.70	40,572
2016-01-08	$4.56	$4.61	$4.45	$4.48	$44.80	34,813
2016-01-07	$4.60	$4.80	$4.46	$4.53	$45.30	44,066
2016-01-06	$4.83	$4.85	$4.66	$4.73	$47.30	37,600
2016-01-05	$4.79	$4.96	$4.73	$4.94	$49.40	26,600
2016-01-04	$4.43	$4.89	$4.41	$4.78	$47.80	66,560
2015-12-31	$4.57	$4.68	$4.46	$4.58	$45.80	66,201
2015-12-30	$4.75	$4.78	$4.51	$4.63	$46.30	38,802
2015-12-29	$4.61	$4.75	$4.60	$4.72	$47.20	20,940
2015-12-28	$4.82	$4.82	$4.45	$4.56	$45.60	38,674
2015-12-24	$4.93	$5.03	$4.71	$4.78	$47.80	29,702
2015-12-23	$5.15	$5.24	$4.86	$4.94	$49.40	50,379
2015-12-22	$4.88	$5.20	$4.82	$5.10	$51.00	50,049
2015-12-21	$5.03	$5.08	$4.69	$4.83	$48.30	72,644
2015-12-18	$4.52	$5.07	$4.51	$5.01	$50.10	114,606
2015-12-17	$4.52	$4.76	$4.43	$4.55	$45.50	68,911
2015-12-16	$4.54	$4.85	$4.53	$4.57	$45.70	52,408
2015-12-15	$4.45	$4.90	$4.39	$4.56	$45.60	68,506
2015-12-14	$4.53	$4.59	$4.09	$4.50	$45.00	108,981
2015-12-11	$5.22	$5.25	$4.52	$4.59	$45.90	197,997
2015-12-10	$5.34	$5.94	$5.27	$5.64	$56.40	113,321
2015-12-09	$5.75	$6.07	$5.28	$5.31	$53.10	76,918
2015-12-08	$5.60	$6.08	$5.55	$5.77	$57.70	62,282
2015-12-07	$6.08	$6.13	$5.65	$5.69	$56.90	68,981
2015-12-04	$5.80	$6.23	$5.51	$6.12	$61.20	109,644
2015-12-03	$6.60	$6.93	$5.69	$5.83	$58.30	151,940
2015-12-02	$5.80	$7.06	$5.51	$6.67	$66.70	514,449
2015-12-01	$5.18	$5.87	$5.02	$5.80	$58.00	157,341
2015-11-30	$4.29	$5.25	$4.25	$5.18	$51.80	191,400
2015-11-27	$4.55	$4.55	$4.22	$4.25	$42.50	38,987
2015-11-25	$4.33	$4.86	$4.13	$4.53	$45.30	97,326
2015-11-24	$3.77	$4.40	$3.77	$4.30	$43.00	153,960
2015-11-23	$3.75	$3.75	$3.56	$3.63	$36.30	28,283
2015-11-20	$3.72	$3.83	$3.59	$3.62	$36.20	39,976
2015-11-19	$3.81	$3.82	$3.64	$3.70	$37.00	17,897
2015-11-18	$3.71	$3.81	$3.69	$3.79	$37.90	27,174
2015-11-17	$3.74	$3.85	$3.56	$3.71	$37.10	35,012
2015-11-16	$3.76	$3.81	$3.49	$3.72	$37.20	49,693
2015-11-13	$3.95	$3.99	$3.74	$3.76	$37.60	47,112
2015-11-12	$4.22	$4.24	$3.91	$3.95	$39.50	33,170
2015-11-11	$4.48	$4.49	$4.15	$4.24	$42.40	40,563
2015-11-10	$4.48	$4.52	$4.40	$4.47	$44.70	28,717
2015-11-09	$4.56	$4.56	$4.30	$4.50	$45.00	49,474
2015-11-06	$4.54	$4.63	$4.40	$4.56	$45.60	32,235
2015-11-05	$4.75	$4.78	$4.49	$4.57	$45.70	20,961
2015-11-04	$4.60	$4.88	$4.50	$4.72	$47.20	47,934
2015-11-03	$4.44	$4.72	$4.44	$4.57	$45.70	41,529
2015-11-02	$4.54	$4.64	$4.41	$4.45	$44.50	57,007
2015-10-30	$4.35	$4.58	$4.27	$4.55	$45.50	40,249
2015-10-29	$4.41	$4.55	$4.32	$4.35	$43.50	27,256
2015-10-28	$4.27	$4.48	$4.25	$4.43	$44.30	37,735
2015-10-27	$4.45	$4.46	$4.19	$4.24	$42.40	74,385
2015-10-26	$4.78	$4.82	$4.43	$4.48	$44.80	95,268
2015-10-23	$4.46	$4.87	$4.30	$4.80	$48.00	213,593
2015-10-22	$3.93	$4.00	$3.78	$3.99	$39.90	47,212
2015-10-21	$4.26	$4.29	$3.89	$3.90	$39.00	42,345
2015-10-20	$4.24	$4.37	$4.16	$4.30	$43.00	31,065
2015-10-19	$4.15	$4.37	$4.12	$4.26	$42.60	35,039
2015-10-16	$4.10	$4.24	$4.02	$4.20	$42.00	32,637
2015-10-15	$3.98	$4.15	$3.86	$4.12	$41.20	33,368
2015-10-14	$4.03	$4.19	$3.95	$4.00	$40.00	41,858
2015-10-13	$3.88	$4.14	$3.88	$4.05	$40.50	29,273
2015-10-12	$4.08	$4.08	$3.88	$3.93	$39.30	32,153
2015-10-09	$4.11	$4.15	$4.02	$4.09	$40.90	26,001
2015-10-08	$3.99	$4.26	$3.98	$4.15	$41.50	47,090
2015-10-07	$3.90	$4.16	$3.85	$4.03	$40.30	84,363
2015-10-06	$3.87	$4.08	$3.82	$3.85	$38.50	55,319
2015-10-05	$3.66	$4.06	$3.65	$3.99	$39.90	82,816
2015-10-02	$3.51	$3.64	$3.45	$3.60	$36.00	65,280
2015-10-01	$3.45	$3.58	$3.37	$3.55	$35.50	68,582
2015-09-30	$3.61	$3.62	$3.31	$3.43	$34.30	128,001
2015-09-29	$3.70	$3.72	$3.55	$3.60	$36.00	47,840
2015-09-28	$3.76	$3.82	$3.67	$3.69	$36.90	54,497
2015-09-25	$3.75	$3.92	$3.68	$3.82	$38.20	83,597
2015-09-24	$3.79	$3.80	$3.58	$3.67	$36.70	71,830
2015-09-23	$4.06	$4.12	$3.77	$3.78	$37.80	73,567
2015-09-22	$4.26	$4.28	$4.05	$4.09	$40.90	64,606
2015-09-21	$4.48	$4.54	$4.25	$4.27	$42.70	56,095
2015-09-18	$4.62	$4.67	$4.47	$4.50	$45.00	54,657
2015-09-17	$4.69	$4.80	$4.63	$4.68	$46.80	37,355
2015-09-16	$4.67	$4.80	$4.56	$4.71	$47.10	53,076
2015-09-15	$4.59	$4.71	$4.43	$4.61	$46.10	72,618
2015-09-14	$4.54	$4.63	$4.39	$4.60	$46.00	81,579
2015-09-11	$4.54	$4.57	$4.36	$4.54	$45.40	97,602
2015-09-10	$4.56	$4.74	$4.45	$4.51	$45.10	96,743
2015-09-09	$5.04	$5.18	$4.55	$4.57	$45.70	214,780
2015-09-08	$5.34	$5.34	$4.95	$4.96	$49.60	380,238
2015-09-04	$6.02	$6.27	$5.20	$5.24	$52.40	948,383
2015-09-03	$8.84	$9.36	$8.84	$9.27	$92.70	91,885
2015-09-02	$8.84	$8.96	$8.45	$8.79	$87.90	31,443
2015-09-01	$8.96	$9.07	$8.77	$8.85	$88.50	21,651

Vince Holding Corp (VNCE) Exchange: NYSE